-
Notifications
You must be signed in to change notification settings - Fork 0
/
ONGC.csv
We can't make this file beautiful and searchable because it's too large.
5307 lines (5307 loc) · 581 KB
/
ONGC.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
2000-01-03,ONGC,EQ,207.7,205.0,214.4,205.0,214.0,213.45,209.91,9600,201509000000.0,,,
2000-01-04,ONGC,EQ,213.45,201.5,209.7,201.0,209.0,206.55,206.26,17900,369203000000.0,,,
2000-01-05,ONGC,EQ,206.55,201.0,223.1,200.5,223.1,223.1,215.46,27000,581749000000.0,,,
2000-01-06,ONGC,EQ,223.1,234.0,234.9,217.6,217.6,219.3,223.42,35600,795368000000.0,,,
2000-01-07,ONGC,EQ,219.3,223.0,223.0,213.0,215.7,215.75,215.19,11400,245314500000.0,,,
2000-01-10,ONGC,EQ,215.75,205.0,218.0,205.0,210.0,209.5,208.14,40000,832545000000.0,,,
2000-01-11,ONGC,EQ,209.5,210.0,210.0,194.0,200.0,195.1,203.75,29200,594945000000.0,,,
2000-01-12,ONGC,EQ,195.1,204.95,209.8,200.0,202.7,202.2,205.03,16700,342400500000.0,,,
2000-01-13,ONGC,EQ,202.2,202.0,202.95,198.0,200.0,198.85,200.19,45000,900860500000.0,,,
2000-01-14,ONGC,EQ,198.85,194.1,197.0,193.1,195.0,194.4,195.29,32600,636651000000.0,,,
2000-01-17,ONGC,EQ,194.4,195.0,195.5,193.25,195.0,195.0,194.4,25500,495718500000.0,,,
2000-01-18,ONGC,EQ,195.0,193.95,193.95,185.2,187.5,186.4,189.08,37300,705277500000.0,,,
2000-01-19,ONGC,EQ,186.4,191.0,194.0,191.0,192.0,192.15,192.69,49600,955721500000.0,,,
2000-01-20,ONGC,EQ,192.15,192.0,194.45,192.0,192.6,192.4,192.72,18100,348814500000.0,,,
2000-01-21,ONGC,EQ,192.4,185.0,194.0,185.0,190.0,190.75,191.62,15800,302762000000.0,,,
2000-01-24,ONGC,EQ,190.75,190.0,192.5,187.0,191.7,191.85,190.5,18400,350525000000.0,,,
2000-01-25,ONGC,EQ,191.85,188.25,192.0,187.0,189.5,189.3,189.26,17600,333094000000.0,,,
2000-01-27,ONGC,EQ,189.3,192.9,204.45,191.0,204.45,204.45,198.2,21500,426130500000.0,,,
2000-01-28,ONGC,EQ,204.45,207.0,209.9,197.0,205.0,205.4,203.98,22500,458961500000.0,,,
2000-01-31,ONGC,EQ,205.4,215.0,215.0,205.5,209.9,209.7,208.16,57900,1205258000000.0,,,
2000-02-01,ONGC,EQ,209.7,206.0,216.9,201.3,216.8,215.1,209.96,46200,970028500000.0,,,
2000-02-02,ONGC,EQ,215.1,220.0,224.7,214.0,214.0,214.65,216.0,39700,857536000000.0,,,
2000-02-03,ONGC,EQ,214.65,211.5,215.0,209.45,211.0,209.7,211.23,13000,274592500000.0,,,
2000-02-04,ONGC,EQ,209.7,215.0,215.0,203.25,212.0,212.1,209.12,17400,363864500000.0,,,
2000-02-07,ONGC,EQ,212.1,215.95,222.0,208.0,217.35,216.5,215.54,29700,640148500000.0,,,
2000-02-08,ONGC,EQ,216.5,212.1,220.0,207.0,208.05,209.8,213.15,36200,771604500000.0,,,
2000-02-09,ONGC,EQ,209.8,214.95,214.95,209.15,212.45,212.75,212.17,9000,190956000000.0,,,
2000-02-10,ONGC,EQ,212.75,205.0,210.0,204.0,206.5,206.6,206.88,23000,475831000000.0,,,
2000-02-11,ONGC,EQ,206.6,199.1,200.05,190.1,194.0,191.45,195.1,29600,577492500000.0,,,
2000-02-14,ONGC,EQ,191.45,194.9,194.9,188.0,189.4,189.45,190.06,10200,193866000000.0,,,
2000-02-15,ONGC,EQ,189.45,190.0,191.4,175.5,177.25,177.9,182.13,16700,304164000000.0,,,
2000-02-16,ONGC,EQ,177.9,188.0,189.95,185.1,188.9,186.25,187.75,11600,217791500000.0,,,
2000-02-17,ONGC,EQ,186.25,188.5,188.5,185.0,185.5,186.65,186.64,7500,139979500000.0,,,
2000-02-18,ONGC,EQ,186.65,174.55,186.95,174.55,183.25,183.25,181.28,7800,141401500000.0,,,
2000-02-21,ONGC,EQ,183.25,179.1,182.5,178.0,179.1,179.3,179.45,10800,193804500000.0,,,
2000-02-22,ONGC,EQ,179.3,179.9,180.0,171.0,174.55,175.3,174.23,17500,304895500000.0,,,
2000-02-23,ONGC,EQ,175.3,180.0,181.0,175.0,175.0,175.0,177.63,10300,182959500000.0,,,
2000-02-24,ONGC,EQ,175.0,176.0,178.25,170.6,170.6,171.8,174.33,5100,88909500000.0,,,
2000-02-25,ONGC,EQ,171.8,173.25,173.4,161.1,161.1,163.35,165.82,8300,137634500000.0,,,
2000-02-28,ONGC,EQ,163.35,166.0,176.45,162.1,176.45,176.45,171.4,9800,167973500000.0,,,
2000-02-29,ONGC,EQ,176.45,188.0,188.4,163.0,164.05,167.25,178.54,27600,492772000000.0,,,
2000-03-01,ONGC,EQ,167.25,166.1,173.75,166.1,172.1,172.5,171.65,7300,125308000000.0,,,
2000-03-02,ONGC,EQ,172.5,173.55,175.0,159.0,161.95,160.25,165.94,18100,300346500000.0,,,
2000-03-03,ONGC,EQ,160.25,150.0,161.35,150.0,155.9,155.3,155.09,8800,136476000000.0,,,
2000-03-06,ONGC,EQ,155.3,150.0,160.0,150.0,157.3,157.3,158.15,30000,474451500000.0,,,
2000-03-07,ONGC,EQ,157.3,157.0,159.8,147.35,151.0,150.55,150.27,9600,144261000000.0,,,
2000-03-08,ONGC,EQ,150.55,156.9,156.9,147.0,148.0,147.4,150.42,16900,254204500000.0,,,
2000-03-09,ONGC,EQ,147.4,152.0,156.0,146.0,152.8,154.0,149.87,10000,149872000000.0,,,
2000-03-10,ONGC,EQ,154.0,150.0,152.0,143.0,144.95,144.7,147.08,13100,192674500000.0,,,
2000-03-13,ONGC,EQ,144.7,144.1,146.4,136.25,138.05,140.5,142.16,17700,251615500000.0,,,
2000-03-14,ONGC,EQ,140.5,141.0,148.0,135.15,144.5,144.0,142.79,40400,576885000000.0,,,
2000-03-15,ONGC,EQ,144.0,145.1,155.0,145.1,150.1,153.05,151.24,31893,482353775000.0,,,
2000-03-16,ONGC,EQ,153.05,154.0,155.0,147.25,148.0,148.65,149.99,7522,112824075000.0,,,
2000-03-21,ONGC,EQ,148.65,146.0,146.5,137.15,137.15,138.6,139.8,16046,224328154999.99997,,,
2000-03-22,ONGC,EQ,138.6,139.0,147.85,139.0,143.95,143.65,144.71,3665,53036975000.0,,,
2000-03-23,ONGC,EQ,143.65,145.0,153.45,143.1,144.0,143.5,148.46,9807,145596835000.0,,,
2000-03-24,ONGC,EQ,143.5,145.95,146.0,142.0,145.7,145.35,143.64,5174,74321525000.0,,,
2000-03-27,ONGC,EQ,145.35,150.0,150.0,138.5,140.0,139.3,142.48,8546,121764060000.00002,,,
2000-03-28,ONGC,EQ,139.3,140.0,144.4,136.0,137.1,137.8,139.33,10677,148759525000.0,,,
2000-03-29,ONGC,EQ,137.8,140.0,144.95,136.0,136.0,137.25,139.8,17010,237804375000.0,,,
2000-03-30,ONGC,EQ,137.25,140.0,140.0,134.05,136.5,135.5,136.0,8995,122329025000.0,,,
2000-03-31,ONGC,EQ,135.5,136.0,138.0,135.1,136.0,136.5,136.97,11031,151094475000.0,,,
2000-04-03,ONGC,EQ,136.5,137.4,138.0,131.25,133.0,133.75,135.33,16776,227029229999.99997,,,
2000-04-04,ONGC,EQ,133.75,138.0,138.0,129.0,131.0,130.5,131.69,32946,433877800000.0,,,
2000-04-05,ONGC,EQ,130.5,134.0,134.0,131.5,132.8,132.5,132.79,11191,148601595000.0,,,
2000-04-06,ONGC,EQ,132.5,135.0,135.0,122.0,126.0,126.0,126.14,33171,418404775000.0,,,
2000-04-07,ONGC,EQ,126.0,126.5,134.0,126.0,132.05,132.4,128.68,25391,326738980000.0,,,
2000-04-10,ONGC,EQ,132.4,128.0,136.9,128.0,131.0,133.0,133.97,17230,230829504999.99997,,,
2000-04-11,ONGC,EQ,133.0,128.0,133.0,127.05,128.75,128.05,129.19,11250,145339340000.0,,,
2000-04-12,ONGC,EQ,128.05,129.0,133.0,128.0,130.1,130.6,130.82,15620,204338440000.0,,,
2000-04-13,ONGC,EQ,130.6,126.0,129.5,126.0,128.45,127.8,127.84,14826,189541050000.0,,,
2000-04-17,ONGC,EQ,127.8,123.0,123.0,117.6,117.6,117.6,117.73,37715,444032900000.0,,,
2000-04-18,ONGC,EQ,117.6,121.0,122.0,108.2,108.2,109.3,112.14,130123,1459194070000.0,,,
2000-04-19,ONGC,EQ,109.3,110.0,112.9,96.9,101.4,100.6,101.08,419436,4239847554999.9995,,,
2000-04-20,ONGC,EQ,100.6,101.9,104.5,96.5,103.9,103.8,99.87,144888,1446954390000.0,,,
2000-04-24,ONGC,EQ,103.8,105.0,107.5,102.15,106.7,106.75,105.69,60995,644648720000.0,,,
2000-04-25,ONGC,EQ,106.75,105.0,107.45,103.0,107.45,106.15,105.07,44402,466543215000.00006,,,
2000-04-26,ONGC,EQ,106.15,110.0,112.4,106.0,111.3,110.75,109.28,55940,611308275000.0,,,
2000-04-27,ONGC,EQ,110.75,108.95,110.0,105.0,108.4,108.5,108.26,32586,352788450000.0,,,
2000-04-28,ONGC,EQ,108.5,105.5,110.0,105.5,109.8,109.65,108.67,20847,226550035000.0,,,
2000-05-02,ONGC,EQ,109.65,114.0,114.0,106.0,108.25,107.8,107.45,28277,303836720000.0,,,
2000-05-03,ONGC,EQ,107.8,105.35,109.0,104.2,108.9,108.35,107.13,17210,184363775000.0,,,
2000-05-04,ONGC,EQ,108.35,108.75,110.9,108.0,110.6,110.5,109.76,31382,344451500000.0,,,
2000-05-05,ONGC,EQ,110.5,109.25,111.5,108.2,108.7,108.7,109.0,49435,538861305000.0,,,
2000-05-08,ONGC,EQ,108.7,108.95,108.95,100.0,100.0,102.25,104.18,52022,541954709999.99994,,,
2000-05-09,ONGC,EQ,102.25,97.0,101.8,95.1,100.5,100.45,99.47,80573,801438120000.0,,,
2000-05-10,ONGC,EQ,100.45,100.05,105.95,100.0,105.0,104.95,103.2,28284,291877190000.0,,,
2000-05-11,ONGC,EQ,104.95,104.0,104.8,101.0,104.8,103.85,102.84,39610,407345830000.0,,,
2000-05-12,ONGC,EQ,103.85,105.3,105.5,103.2,104.75,104.9,104.87,12267,128644145000.0,,,
2000-05-15,ONGC,EQ,104.9,103.5,105.0,99.0,105.0,104.45,102.89,18239,187663485000.0,,,
2000-05-16,ONGC,EQ,104.45,105.0,108.0,102.3,108.0,105.85,104.6,17692,185057965000.0,,,
2000-05-17,ONGC,EQ,105.85,108.85,114.35,107.1,113.75,113.85,112.15,53412,599007905000.0,,,
2000-05-18,ONGC,EQ,113.85,111.2,121.8,109.5,116.5,115.85,117.66,45949,540638665000.00006,,,
2000-05-19,ONGC,EQ,115.85,115.75,115.75,110.0,114.5,114.8,113.25,28836,326563820000.0,,,
2000-05-22,ONGC,EQ,114.8,114.0,116.0,110.1,116.0,114.85,113.56,23345,265094260000.0,,,
2000-05-23,ONGC,EQ,114.85,113.1,115.0,111.25,114.9,114.75,113.66,29418,334353000000.0,,,
2000-05-24,ONGC,EQ,114.75,115.0,117.6,113.4,117.2,117.35,116.3,17429,202693560000.0,,,
2000-05-25,ONGC,EQ,117.35,119.2,126.0,117.5,121.15,121.85,122.43,21812,267052829999.99997,,,
2000-05-26,ONGC,EQ,121.85,115.75,124.8,115.75,124.0,123.1,121.47,26559,322615760000.0,,,
2000-05-29,ONGC,EQ,123.1,123.5,127.9,123.1,123.6,124.45,124.55,11319,140979440000.0,,,
2000-05-30,ONGC,EQ,124.45,124.9,129.0,122.4,129.0,127.65,125.44,19198,240810150000.0,,,
2000-05-31,ONGC,EQ,127.65,131.0,134.9,126.0,128.0,128.4,128.94,23973,309104725000.0,,,
2000-06-01,ONGC,EQ,128.4,128.05,130.0,118.25,124.8,124.35,123.79,26996,334186450000.0,,,
2000-06-02,ONGC,EQ,124.35,125.0,127.35,122.5,126.95,125.15,124.98,19970,249586285000.0,,,
2000-06-05,ONGC,EQ,125.15,126.0,127.0,124.3,126.65,126.65,126.08,13705,172791000000.0,,,
2000-06-06,ONGC,EQ,126.65,124.9,126.25,123.05,125.5,124.45,124.54,11423,142259130000.0,,,
2000-06-07,ONGC,EQ,124.45,124.0,128.5,124.0,126.0,126.1,126.68,8126,102937965000.0,,,
2000-06-08,ONGC,EQ,126.1,126.5,129.9,125.1,129.65,129.25,128.3,10320,132406260000.00002,,,
2000-06-09,ONGC,EQ,129.25,127.1,130.0,126.5,129.85,129.55,128.5,9133,117361864999.99998,,,
2000-06-12,ONGC,EQ,129.55,130.2,134.8,130.0,132.8,130.8,131.66,17205,226520700000.0,,,
2000-06-13,ONGC,EQ,130.8,130.0,131.75,128.2,129.0,128.85,129.48,9064,117357280000.0,,,
2000-06-14,ONGC,EQ,128.85,130.5,135.0,130.0,132.0,130.9,131.64,11422,150359200000.0,,,
2000-06-15,ONGC,EQ,130.9,132.0,132.0,127.5,128.85,127.9,128.78,4565,58788675000.0,,,
2000-06-16,ONGC,EQ,127.9,126.0,128.9,124.0,128.5,128.65,126.0,12474,157174075000.0,,,
2000-06-19,ONGC,EQ,128.65,129.4,129.8,127.0,128.3,128.75,128.44,14320,183932860000.0,,,
2000-06-20,ONGC,EQ,128.75,128.0,129.45,127.05,128.1,128.05,128.11,7866,100775180000.0,,,
2000-06-21,ONGC,EQ,128.05,126.5,138.3,126.5,132.25,133.0,131.12,41909,549496115000.00006,,,
2000-06-22,ONGC,EQ,133.0,131.0,143.65,129.0,143.65,143.65,139.89,36489,510460659999.99994,,,
2000-06-23,ONGC,EQ,143.65,143.0,155.15,143.0,153.25,154.5,151.81,111496,1692668735000.0002,,,
2000-06-26,ONGC,EQ,154.5,151.05,158.0,142.25,151.25,152.65,147.17,50168,738299925000.0,,,
2000-06-27,ONGC,EQ,152.65,150.0,154.0,147.6,153.0,152.3,150.31,19996,300556780000.0,,,
2000-06-28,ONGC,EQ,152.3,151.0,151.0,145.0,149.5,148.45,148.13,10674,158117045000.0,,,
2000-06-29,ONGC,EQ,148.45,150.0,150.0,146.0,148.0,147.7,147.54,17467,257711375000.0,,,
2000-06-30,ONGC,EQ,147.7,143.5,145.0,139.65,139.85,141.05,141.84,24539,348063055000.0,,,
2000-07-03,ONGC,EQ,141.05,139.0,140.95,136.25,139.8,139.8,139.2,4627,64407544999.99999,,,
2000-07-04,ONGC,EQ,139.8,140.0,141.65,137.8,140.65,140.9,140.3,10955,153700845000.0,,,
2000-07-05,ONGC,EQ,140.9,140.95,142.7,139.0,139.0,139.85,140.9,2946,41510250000.0,,,
2000-07-06,ONGC,EQ,139.85,138.5,142.9,138.2,142.9,142.35,140.73,6101,85857895000.0,,,
2000-07-07,ONGC,EQ,142.35,142.8,146.75,141.25,144.0,143.9,144.43,6386,92234355000.0,,,
2000-07-10,ONGC,EQ,143.9,140.5,144.85,140.5,144.85,144.2,143.21,5533,79237230000.0,,,
2000-07-11,ONGC,EQ,144.2,142.5,144.8,141.5,143.05,143.55,143.04,6632,94867015000.0,,,
2000-07-12,ONGC,EQ,143.55,142.05,148.0,141.8,147.85,147.7,145.24,9155,132965600000.0,,,
2000-07-13,ONGC,EQ,147.7,147.0,147.0,144.0,144.7,144.9,144.99,4400,63796900000.0,,,
2000-07-14,ONGC,EQ,144.9,144.5,144.5,142.5,143.65,143.6,143.55,1720,24691275000.0,,,
2000-07-17,ONGC,EQ,143.6,143.5,143.5,141.0,143.0,143.0,142.59,2612,37244180000.0,,,
2000-07-18,ONGC,EQ,143.0,139.0,142.9,139.0,139.7,139.9,139.94,7262,101622870000.0,,,
2000-07-19,ONGC,EQ,139.9,140.6,144.65,140.6,144.65,142.95,142.63,4351,62060269999.99999,,,
2000-07-20,ONGC,EQ,142.95,139.0,141.0,137.0,140.65,140.65,139.43,3952,55101860000.0,,,
2000-07-21,ONGC,EQ,140.65,137.5,141.05,137.5,141.0,140.95,140.19,3635,50959525000.0,,,
2000-07-24,ONGC,EQ,140.95,134.5,135.0,130.5,135.0,134.6,133.04,7078,94169135000.0,,,
2000-07-25,ONGC,EQ,134.6,129.0,137.8,128.0,136.5,135.35,132.95,11355,150962445000.0,,,
2000-07-26,ONGC,EQ,135.35,139.5,140.0,135.0,139.9,139.35,137.75,11304,155716230000.0,,,
2000-07-27,ONGC,EQ,139.35,140.0,142.85,136.6,138.5,138.5,138.51,28897,400250675000.0,,,
2000-07-28,ONGC,EQ,138.5,141.0,141.0,136.5,139.5,139.45,139.14,18717,260431385000.0,,,
2000-07-31,ONGC,EQ,139.45,136.1,137.75,135.0,136.7,135.65,136.5,2170,29621200000.0,,,
2000-08-01,ONGC,EQ,135.65,133.8,134.0,129.6,130.0,130.0,130.49,24847,324233285000.0,,,
2000-08-02,ONGC,EQ,130.0,131.0,133.0,130.5,133.0,133.0,131.94,3066,40452250000.0,,,
2000-08-03,ONGC,EQ,133.0,132.0,135.0,132.0,135.0,134.85,134.17,3376,45295790000.0,,,
2000-08-04,ONGC,EQ,134.85,132.0,132.0,125.1,127.25,125.7,127.56,9205,117420045000.0,,,
2000-08-07,ONGC,EQ,125.7,123.0,123.85,120.0,122.5,121.2,121.69,2370,28840284999.999996,,,
2000-08-08,ONGC,EQ,121.2,120.0,122.0,118.05,118.1,119.65,119.7,56739,679169350000.0,,,
2000-08-09,ONGC,EQ,119.65,120.0,122.0,119.3,119.85,119.7,120.39,7660,92219770000.0,,,
2000-08-10,ONGC,EQ,119.7,120.5,120.5,118.0,118.0,119.4,119.49,15950,190583325000.0,,,
2000-08-11,ONGC,EQ,119.4,118.4,120.0,116.0,117.0,116.5,117.51,3434,40354370000.0,,,
2000-08-14,ONGC,EQ,116.5,115.0,115.5,109.05,109.75,110.3,111.75,9760,109063555000.0,,,
2000-08-16,ONGC,EQ,110.3,114.0,115.0,112.25,114.65,114.25,114.17,12361,141124215000.0,,,
2000-08-17,ONGC,EQ,114.25,115.0,121.8,113.05,114.9,114.15,116.6,48400,564355500000.0,,,
2000-08-18,ONGC,EQ,114.15,115.95,116.25,111.0,112.5,112.2,112.66,29831,336072400000.0,,,
2000-08-21,ONGC,EQ,112.2,113.0,113.7,110.2,111.0,110.65,111.69,25727,287338165000.0,,,
2000-08-22,ONGC,EQ,110.65,110.15,111.7,106.0,109.0,107.25,108.13,37286,403190415000.0,,,
2000-08-23,ONGC,EQ,107.25,110.9,112.7,110.0,112.7,111.95,111.25,20384,226762770000.00003,,,
2000-08-24,ONGC,EQ,111.95,111.5,112.8,110.0,111.8,111.8,110.86,8621,95569530000.0,,,
2000-08-25,ONGC,EQ,111.8,117.0,117.0,110.25,111.0,111.25,111.37,14017,156114300000.0,,,
2000-08-28,ONGC,EQ,111.25,112.75,113.75,111.0,113.35,112.75,112.39,16984,190878370000.0,,,
2000-08-29,ONGC,EQ,112.75,112.5,113.25,111.05,112.0,112.0,112.4,28666,322206050000.0,,,
2000-08-30,ONGC,EQ,112.0,112.0,114.9,112.0,113.9,114.25,113.72,22381,254525220000.00003,,,
2000-08-31,ONGC,EQ,114.25,115.0,115.6,113.0,114.25,114.5,114.7,13995,160528625000.0,,,
2000-09-04,ONGC,EQ,114.5,114.25,116.0,114.0,116.0,116.0,115.14,11595,133507680000.0,,,
2000-09-05,ONGC,EQ,116.0,116.0,118.95,115.15,116.9,116.4,116.05,6721,77996155000.0,,,
2000-09-06,ONGC,EQ,116.4,115.1,118.0,115.1,117.0,116.95,117.19,12886,151012700000.0,,,
2000-09-07,ONGC,EQ,116.95,118.9,120.7,117.0,118.0,118.45,118.86,20589,244725950000.0,,,
2000-09-08,ONGC,EQ,118.45,116.0,119.9,115.0,116.85,116.15,116.81,16844,196751170000.0,,,
2000-09-11,ONGC,EQ,116.15,116.9,119.9,116.05,116.15,116.3,117.45,10619,124719820000.0,,,
2000-09-12,ONGC,EQ,116.3,114.2,116.75,114.1,115.1,115.25,115.43,18883,217974154999.99997,,,
2000-09-13,ONGC,EQ,115.25,119.0,119.0,115.1,116.75,116.75,116.77,7651,89339900000.0,,,
2000-09-14,ONGC,EQ,116.75,116.0,117.0,114.9,116.0,116.05,115.87,9338,108200160000.00002,,,
2000-09-15,ONGC,EQ,116.05,117.95,118.0,114.1,114.5,114.65,115.92,11152,129274105000.0,,,
2000-09-18,ONGC,EQ,114.65,115.0,115.0,111.0,112.85,113.35,113.51,7188,81594230000.0,,,
2000-09-19,ONGC,EQ,113.35,114.95,114.95,107.5,109.5,110.2,110.98,30458,338034470000.0,,,
2000-09-20,ONGC,EQ,110.2,115.95,115.95,112.1,114.5,114.25,113.24,7020,79491030000.0,,,
2000-09-21,ONGC,EQ,114.25,115.5,122.0,115.0,117.1,117.4,117.99,19177,226275920000.00003,,,
2000-09-22,ONGC,EQ,117.4,115.0,118.5,115.0,117.95,117.45,116.93,13338,155960510000.0,,,
2000-09-25,ONGC,EQ,117.45,116.95,117.0,110.0,110.85,110.35,111.46,21992,245131629999.99997,,,
2000-09-26,ONGC,EQ,110.35,110.1,112.0,108.5,108.7,109.0,109.83,22550,247655610000.0,,,
2000-09-27,ONGC,EQ,109.0,109.9,111.95,108.7,111.0,110.8,110.52,10077,111367450000.0,,,
2000-09-28,ONGC,EQ,110.8,110.5,110.85,109.0,109.8,109.95,109.84,14932,164007445000.0,,,
2000-09-29,ONGC,EQ,109.95,108.65,110.5,106.1,107.4,106.6,107.37,21333,229062179999.99997,,,
2000-10-03,ONGC,EQ,106.6,107.0,107.4,105.25,105.25,105.65,106.15,11762,124849330000.0,,,
2000-10-04,ONGC,EQ,105.65,106.25,108.5,105.25,106.85,107.05,106.74,5671,60529760000.0,,,
2000-10-05,ONGC,EQ,107.05,107.0,107.0,105.4,106.0,106.0,106.13,2271,24101315000.0,,,
2000-10-06,ONGC,EQ,106.0,105.0,106.25,103.5,104.5,104.5,104.42,5701,59530505000.00001,,,
2000-10-09,ONGC,EQ,104.5,105.0,105.25,104.0,104.05,104.2,104.87,2732,28650009999.999996,,,
2000-10-10,ONGC,EQ,104.2,104.2,104.2,99.2,99.2,100.1,100.94,9039,91243365000.0,,,
2000-10-11,ONGC,EQ,100.1,101.8,102.9,100.25,101.0,100.95,101.28,9024,91394870000.0,,,
2000-10-12,ONGC,EQ,100.95,98.7,102.25,98.65,101.95,101.75,100.81,4302,43370555000.0,,,
2000-10-13,ONGC,EQ,101.75,99.75,102.0,99.05,101.95,100.2,100.53,12918,129863639999.99998,,,
2000-10-16,ONGC,EQ,100.2,101.0,102.9,100.0,101.0,100.1,101.18,10829,109569089999.99998,,,
2000-10-17,ONGC,EQ,100.1,102.0,102.0,98.15,98.3,98.9,99.46,17439,173444630000.0,,,
2000-10-18,ONGC,EQ,98.9,100.0,102.9,99.55,102.0,101.85,100.84,8975,90502270000.0,,,
2000-10-19,ONGC,EQ,101.85,100.15,104.0,100.0,104.0,102.75,101.81,3664,37303080000.0,,,
2000-10-20,ONGC,EQ,102.75,102.0,104.0,102.0,103.0,102.75,102.84,19364,199145955000.0,,,
2000-10-23,ONGC,EQ,102.75,102.0,103.65,101.05,102.75,102.75,102.33,3139,32119830000.0,,,
2000-10-24,ONGC,EQ,102.75,101.4,102.55,99.5,100.0,99.8,101.61,28414,288705385000.0,,,
2000-10-25,ONGC,EQ,99.8,101.6,104.85,101.0,102.6,103.4,102.99,28064,289044980000.0,,,
2000-10-26,ONGC,EQ,103.4,104.0,107.95,104.0,107.45,106.75,105.78,5703,60328000000.0,,,
2000-10-27,ONGC,EQ,106.75,106.95,106.95,103.75,104.5,104.4,104.96,29962,314490975000.0,,,
2000-10-30,ONGC,EQ,104.4,103.1,105.0,103.0,103.0,103.6,104.02,21510,223753125000.0,,,
2000-10-31,ONGC,EQ,103.6,104.7,105.0,102.65,104.9,104.4,103.81,17253,179101855000.0,,,
2000-11-01,ONGC,EQ,104.4,110.0,110.0,105.5,106.85,107.05,106.85,22975,245491550000.0,,,
2000-11-02,ONGC,EQ,107.05,107.45,109.8,107.45,109.7,108.55,108.67,18804,204341705000.0,,,
2000-11-03,ONGC,EQ,108.55,112.0,112.75,108.5,109.0,108.7,109.41,17650,193106200000.0,,,
2000-11-06,ONGC,EQ,108.7,110.0,112.45,108.15,108.5,108.5,109.59,16232,177886360000.0,,,
2000-11-07,ONGC,EQ,108.5,106.5,108.9,106.0,106.75,106.95,107.08,17302,185262985000.0,,,
2000-11-08,ONGC,EQ,106.95,108.0,110.5,108.0,109.0,108.9,109.49,15039,164659805000.0,,,
2000-11-09,ONGC,EQ,108.9,108.0,111.9,107.0,108.5,108.75,109.82,23851,261937375000.0,,,
2000-11-10,ONGC,EQ,108.75,108.8,108.8,106.15,108.1,107.7,107.18,8973,96173665000.0,,,
2000-11-13,ONGC,EQ,107.7,105.0,106.5,105.0,106.3,106.25,105.71,7042,74437515000.0,,,
2000-11-14,ONGC,EQ,106.25,106.0,109.45,105.0,107.3,106.95,107.29,44658,479141634999.99994,,,
2000-11-15,ONGC,EQ,106.95,108.0,109.2,107.0,108.45,108.15,108.04,36023,389209915000.0,,,
2000-11-16,ONGC,EQ,108.15,108.0,108.45,105.3,107.5,106.4,107.34,10431,111964525000.0,,,
2000-11-17,ONGC,EQ,106.4,103.25,107.2,103.25,105.35,106.0,106.1,11463,121617780000.0,,,
2000-11-20,ONGC,EQ,106.0,103.5,109.45,103.5,109.0,108.85,107.88,18544,200049460000.0,,,
2000-11-21,ONGC,EQ,108.85,108.0,109.85,107.05,109.0,107.5,107.65,12432,133824810000.00002,,,
2000-11-22,ONGC,EQ,107.5,108.0,108.7,107.5,107.6,107.65,107.93,3000,32379750000.0,,,
2000-11-23,ONGC,EQ,107.65,107.05,107.65,106.0,107.65,106.6,106.65,6228,66423619999.99999,,,
2000-11-24,ONGC,EQ,106.6,108.0,108.0,106.6,107.5,107.2,107.12,9196,98506440000.0,,,
2000-11-27,ONGC,EQ,107.2,107.95,113.95,106.5,112.4,112.0,111.15,32868,365332925000.0,,,
2000-11-28,ONGC,EQ,112.0,112.0,119.45,111.3,115.25,115.9,115.84,26917,311796010000.0,,,
2000-11-29,ONGC,EQ,115.9,116.95,116.95,108.0,109.1,110.75,110.25,64921,715781255000.0,,,
2000-11-30,ONGC,EQ,110.75,110.9,113.5,110.1,111.9,112.75,112.14,16404,183961070000.0,,,
2000-12-01,ONGC,EQ,112.75,110.1,114.0,110.1,112.95,112.6,112.81,16334,184261020000.0,,,
2000-12-04,ONGC,EQ,112.6,112.0,121.6,111.2,121.5,119.5,117.27,65865,772419385000.0,,,
2000-12-05,ONGC,EQ,119.5,124.4,127.6,121.0,124.1,125.05,125.73,98812,1242363375000.0,,,
2000-12-06,ONGC,EQ,125.05,134.0,135.0,123.0,123.5,123.55,126.26,52072,657471230000.0,,,
2000-12-07,ONGC,EQ,123.55,124.0,125.6,122.0,122.05,122.4,123.78,19221,237922004999.99997,,,
2000-12-08,ONGC,EQ,122.4,122.5,125.5,122.5,123.95,124.3,124.27,24629,306066480000.0,,,
2000-12-11,ONGC,EQ,124.3,125.95,126.5,123.0,125.9,126.0,125.48,34826,436991025000.0,,,
2000-12-12,ONGC,EQ,126.0,126.8,126.9,123.25,124.1,124.75,124.68,42924,535192984999.99994,,,
2000-12-13,ONGC,EQ,124.75,125.3,126.7,124.0,126.05,126.3,125.48,29348,368245235000.0,,,
2000-12-14,ONGC,EQ,126.3,126.9,127.9,125.0,125.0,125.35,125.81,36373,457618100000.0,,,
2000-12-15,ONGC,EQ,125.35,123.75,127.5,122.0,126.85,125.95,125.19,59524,745165580000.0,,,
2000-12-18,ONGC,EQ,125.95,125.0,126.0,123.0,125.8,125.8,125.28,17021,213243025000.0,,,
2000-12-19,ONGC,EQ,125.8,124.55,127.0,124.3,125.9,124.9,125.24,32826,411099225000.0,,,
2000-12-20,ONGC,EQ,124.9,125.8,126.5,124.5,124.85,124.95,125.33,8544,107082810000.00002,,,
2000-12-21,ONGC,EQ,124.95,124.0,125.4,122.5,124.2,124.55,124.11,12656,157073930000.0,,,
2000-12-22,ONGC,EQ,124.55,124.1,125.85,120.05,121.5,120.7,122.74,18965,232783075000.0,,,
2000-12-26,ONGC,EQ,120.7,118.0,118.7,112.5,117.0,116.35,116.03,23807,276240640000.0,,,
2000-12-27,ONGC,EQ,116.35,120.25,120.25,116.15,118.25,118.1,117.68,4410,51895575000.0,,,
2000-12-28,ONGC,EQ,118.1,120.0,120.95,117.55,119.85,119.15,119.31,2463,29387075000.0,,,
2000-12-29,ONGC,EQ,119.15,119.4,120.0,117.0,120.0,119.85,119.05,3320,39525525000.0,,,
2001-01-01,ONGC,EQ,119.85,122.5,124.9,120.0,123.75,122.65,122.17,6093,74439840000.0,,,
2001-01-02,ONGC,EQ,122.65,125.4,125.5,122.0,123.85,124.25,123.74,9414,116486375000.0,,,
2001-01-03,ONGC,EQ,124.25,122.1,133.85,122.0,132.0,131.4,130.61,72450,946241015000.0,,,
2001-01-04,ONGC,EQ,131.4,131.5,133.75,128.5,132.0,131.4,131.21,45292,594254155000.0,,,
2001-01-05,ONGC,EQ,131.4,130.0,130.35,128.0,128.9,128.45,128.73,38315,493221790000.00006,,,
2001-01-08,ONGC,EQ,128.45,129.5,130.0,126.05,128.0,128.85,128.71,46966,604489560000.0,,,
2001-01-09,ONGC,EQ,128.85,128.0,128.0,122.15,125.0,123.9,124.57,36278,451910465000.00006,,,
2001-01-10,ONGC,EQ,123.9,125.5,127.45,123.5,124.8,124.5,124.49,33968,422876500000.0,,,
2001-01-11,ONGC,EQ,124.5,126.0,127.95,124.75,125.0,125.2,125.29,43462,544548170000.0,,,
2001-01-12,ONGC,EQ,125.2,123.15,131.9,115.25,127.0,127.6,127.59,55342,706125680000.0,,,
2001-01-15,ONGC,EQ,127.6,129.5,132.6,126.05,132.0,131.8,130.8,86230,1127845865000.0,,,
2001-01-16,ONGC,EQ,131.8,132.9,133.5,128.5,129.0,129.15,130.34,35108,457607309999.99994,,,
2001-01-17,ONGC,EQ,129.15,131.95,132.5,130.4,131.85,131.5,131.65,35543,467931984999.99994,,,
2001-01-18,ONGC,EQ,131.5,132.0,136.0,131.15,135.1,134.7,133.76,37023,495230940000.00006,,,
2001-01-19,ONGC,EQ,134.7,135.0,137.9,133.35,137.9,136.55,135.53,39625,537019225000.0,,,
2001-01-22,ONGC,EQ,136.55,136.0,144.0,134.6,143.0,142.3,138.56,52457,726862810000.0,,,
2001-01-23,ONGC,EQ,142.3,142.85,145.1,140.15,140.35,141.5,142.06,43496,617903905000.0,,,
2001-01-24,ONGC,EQ,141.5,142.3,145.35,142.3,144.75,144.75,144.5,42505,614183435000.0,,,
2001-01-25,ONGC,EQ,144.75,146.7,147.5,142.3,145.75,146.15,145.12,48623,705628415000.0,,,
2001-01-29,ONGC,EQ,146.15,140.55,140.55,135.0,137.85,137.75,137.59,20570,283030205000.0,,,
2001-01-30,ONGC,EQ,137.75,136.1,139.0,136.1,138.0,137.95,137.84,29790,410616555000.0,,,
2001-01-31,ONGC,EQ,137.95,139.0,143.9,139.0,140.15,141.05,142.07,54817,778775320000.0,,,
2001-02-01,ONGC,EQ,141.05,139.0,148.0,139.0,145.0,145.95,144.39,68597,990466110000.0,,,
2001-02-02,ONGC,EQ,145.95,147.8,153.0,146.3,149.55,149.65,150.45,62657,942693340000.0,,,
2001-02-05,ONGC,EQ,149.65,153.0,156.0,150.0,154.1,152.5,153.06,51029,781032005000.0,,,
2001-02-06,ONGC,EQ,152.5,154.0,155.0,149.2,153.5,153.15,152.23,59455,905070075000.0,,,
2001-02-07,ONGC,EQ,153.15,151.0,154.95,151.0,154.9,153.9,153.87,33530,515940565000.00006,,,
2001-02-08,ONGC,EQ,153.9,152.25,154.95,151.3,154.0,154.65,153.4,27601,423401470000.0,,,
2001-02-09,ONGC,EQ,154.65,155.0,160.0,151.0,154.05,154.6,153.87,61738,949947125000.0,,,
2001-02-12,ONGC,EQ,154.6,156.75,167.0,156.75,166.5,165.4,164.05,97153,1593799515000.0,,,
2001-02-13,ONGC,EQ,165.4,165.5,166.9,160.1,163.8,164.05,163.09,61962,1010547555000.0001,,,
2001-02-14,ONGC,EQ,164.05,164.0,168.0,154.1,157.4,156.8,160.56,75605,1213910500000.0,,,
2001-02-15,ONGC,EQ,156.8,159.5,159.8,155.75,158.5,158.0,157.42,39425,620639740000.0,,,
2001-02-16,ONGC,EQ,158.0,156.05,156.25,147.0,149.75,149.7,149.89,130869,1961588355000.0,,,
2001-02-19,ONGC,EQ,149.7,147.55,153.0,141.05,142.1,144.5,145.63,46693,679987215000.0,,,
2001-02-20,ONGC,EQ,144.5,147.0,149.2,136.3,138.8,137.3,141.3,82315,1163071715000.0,,,
2001-02-21,ONGC,EQ,137.3,142.0,145.9,136.0,144.0,143.8,141.79,73940,1048372625000.0,,,
2001-02-22,ONGC,EQ,143.8,143.0,145.0,138.5,144.75,144.4,142.66,39791,567659345000.0,,,
2001-02-23,ONGC,EQ,144.4,146.0,146.0,140.0,140.6,141.05,141.95,32735,464687830000.0,,,
2001-02-26,ONGC,EQ,141.05,143.45,143.45,136.1,140.2,139.55,139.29,34163,475849084999.99994,,,
2001-02-27,ONGC,EQ,139.55,140.25,144.0,136.15,141.65,140.65,139.37,53724,748765160000.0,,,
2001-02-28,ONGC,EQ,140.65,138.0,149.9,137.0,143.95,143.6,145.05,47663,691374660000.0,,,
2001-03-01,ONGC,EQ,143.6,147.9,155.1,146.0,153.0,152.25,153.15,79219,1213249340000.0,,,
2001-03-02,ONGC,EQ,152.25,154.9,159.0,148.25,150.65,150.6,151.84,57838,878222905000.0001,,,
2001-03-05,ONGC,EQ,150.6,148.0,152.0,139.5,142.75,142.9,142.67,45470,648729775000.0,,,
2001-03-07,ONGC,EQ,142.9,144.1,149.0,140.1,148.0,147.2,144.39,33557,484524005000.0,,,
2001-03-08,ONGC,EQ,147.2,147.75,147.9,143.5,145.85,145.9,145.28,22420,325708705000.0,,,
2001-03-09,ONGC,EQ,145.9,141.0,142.9,137.0,142.5,142.0,141.4,29564,418041810000.0,,,
2001-03-12,ONGC,EQ,142.0,143.0,143.0,136.25,139.95,139.65,139.12,27230,378817300000.0,,,
2001-03-13,ONGC,EQ,139.65,131.0,131.0,128.5,128.5,128.5,129.18,53391,689697320000.0,,,
2001-03-14,ONGC,EQ,128.5,127.95,132.0,122.0,130.1,130.35,126.53,21658,274042704999.99997,,,
2001-03-15,ONGC,EQ,130.35,128.8,131.95,124.45,131.05,131.45,129.95,16438,213614460000.0,,,
2001-03-16,ONGC,EQ,131.45,131.05,133.9,125.9,129.5,129.0,127.66,46775,597141125000.0,,,
2001-03-19,ONGC,EQ,129.0,124.45,134.0,124.0,133.0,133.05,130.3,9309,121294425000.0,,,
2001-03-20,ONGC,EQ,133.05,131.75,136.05,129.35,136.0,135.45,133.1,19039,253402465000.0,,,
2001-03-21,ONGC,EQ,135.45,129.05,138.0,129.05,137.05,137.05,134.8,4487,60483994999.99999,,,
2001-03-22,ONGC,EQ,137.05,135.45,138.0,130.0,134.5,133.05,135.35,15490,209662590000.0,,,
2001-03-23,ONGC,EQ,133.05,129.0,131.0,126.05,127.05,128.3,129.11,21596,278830050000.0,,,
2001-03-26,ONGC,EQ,128.3,125.0,128.7,125.0,126.0,127.25,126.27,11249,142037620000.0,,,
2001-03-27,ONGC,EQ,127.25,125.45,128.2,125.45,128.2,127.6,127.11,5793,73633790000.0,,,
2001-03-28,ONGC,EQ,127.6,128.5,133.7,126.0,130.0,130.95,131.11,3457,45325070000.0,,,
2001-03-29,ONGC,EQ,130.95,134.75,138.0,130.05,135.15,135.4,134.08,9585,128518855000.0,,,
2001-03-30,ONGC,EQ,135.4,134.0,134.0,130.1,132.8,132.7,131.83,6602,87034590000.0,,,
2001-04-02,ONGC,EQ,132.7,124.1,128.0,123.95,125.75,125.65,125.76,5741,72198625000.0,,,
2001-04-03,ONGC,EQ,125.65,124.0,130.0,121.0,127.0,127.95,127.74,26859,343100715000.0,,,
2001-04-04,ONGC,EQ,127.95,126.0,132.75,125.0,132.4,131.8,129.94,6687,86892760000.0,,,
2001-04-06,ONGC,EQ,131.8,132.0,134.9,128.0,129.9,128.7,131.18,11851,155461430000.0,,,
2001-04-09,ONGC,EQ,128.7,133.0,134.45,129.5,129.5,129.5,130.71,26311,343906290000.0,,,
2001-04-10,ONGC,EQ,129.5,131.95,132.4,128.25,131.95,131.0,129.93,10452,135805620000.0,,,
2001-04-11,ONGC,EQ,131.0,135.45,135.95,128.0,135.0,135.05,133.72,19903,266141825000.0,,,
2001-04-12,ONGC,EQ,135.05,131.55,133.95,128.1,132.5,132.4,131.96,12448,164266670000.0,,,
2001-04-16,ONGC,EQ,132.4,132.0,132.0,129.5,132.0,131.6,130.69,9709,126882575000.0,,,
2001-04-17,ONGC,EQ,131.6,130.1,136.4,130.1,135.8,135.3,133.37,12201,162723375000.0,,,
2001-04-18,ONGC,EQ,135.3,136.9,139.45,133.25,138.75,138.8,137.26,15378,211072379999.99997,,,
2001-04-19,ONGC,EQ,138.8,138.25,142.85,137.0,138.25,137.9,138.49,21601,299155630000.0,,,
2001-04-20,ONGC,EQ,137.9,136.5,138.9,134.65,137.85,138.1,136.49,5156,70374095000.0,,,
2001-04-23,ONGC,EQ,138.1,136.0,139.95,135.0,139.55,139.4,137.67,7008,96475665000.0,,,
2001-04-24,ONGC,EQ,139.4,137.0,141.0,136.05,139.45,140.4,138.58,9978,138278545000.0,,,
2001-04-25,ONGC,EQ,140.4,138.05,144.0,138.05,143.0,143.15,141.07,9320,131479200000.0,,,
2001-04-26,ONGC,EQ,143.15,144.35,144.35,138.5,140.0,139.65,140.21,6636,93042060000.0,,,
2001-04-27,ONGC,EQ,139.65,138.1,138.1,129.0,135.05,135.1,132.86,10590,140701395000.0,,,
2001-04-30,ONGC,EQ,135.1,132.0,138.75,131.6,138.45,137.85,136.78,11491,157173200000.0,,,
2001-05-02,ONGC,EQ,137.85,138.25,140.05,138.05,139.75,139.8,139.49,5967,83234145000.0,,,
2001-05-03,ONGC,EQ,139.8,140.0,140.0,138.0,139.8,139.65,138.88,4036,56053425000.0,,,
2001-05-04,ONGC,EQ,139.65,138.0,139.9,137.55,139.9,139.55,139.16,18259,254096829999.99997,,,
2001-05-07,ONGC,EQ,139.55,140.0,140.0,138.8,139.0,138.95,139.31,2274,31679930000.0,,,
2001-05-08,ONGC,EQ,138.95,139.0,139.4,138.25,138.7,138.4,138.73,4758,66007940000.0,,,
2001-05-09,ONGC,EQ,138.4,138.5,139.6,136.1,137.85,138.55,138.31,18090,250203495000.00003,,,
2001-05-10,ONGC,EQ,138.55,138.0,139.7,137.0,137.0,137.2,138.52,8774,121538005000.0,,,
2001-05-11,ONGC,EQ,137.2,137.4,138.25,136.5,137.5,137.35,137.26,22928,314712570000.0,,,
2001-05-14,ONGC,EQ,137.35,138.0,138.0,135.2,137.5,137.4,136.6,2761,37714705000.0,,,
2001-05-15,ONGC,EQ,137.4,135.0,136.0,134.0,135.8,135.9,135.32,10663,144290135000.0,,,
2001-05-16,ONGC,EQ,135.9,135.4,137.0,135.0,136.9,136.35,136.19,13955,190057750000.0,,,
2001-05-17,ONGC,EQ,136.35,137.0,139.0,136.5,139.0,138.6,137.98,6917,95439045000.0,,,
2001-05-18,ONGC,EQ,138.6,139.0,145.0,139.0,144.0,142.9,142.91,18762,268120320000.00003,,,
2001-05-21,ONGC,EQ,142.9,147.0,151.8,143.1,149.1,149.5,147.91,23851,352791510000.0,,,
2001-05-22,ONGC,EQ,149.5,152.5,153.85,148.0,148.35,148.95,150.71,25701,387348760000.0,,,
2001-05-23,ONGC,EQ,148.95,150.0,150.5,145.0,147.25,146.95,148.18,13792,204368715000.0,,,
2001-05-24,ONGC,EQ,146.95,146.7,149.0,144.2,146.7,145.05,146.58,8861,129884605000.0,,,
2001-05-25,ONGC,EQ,145.05,144.45,144.5,138.15,139.9,139.85,140.11,26525,371636550000.0,,,
2001-05-28,ONGC,EQ,139.85,138.4,144.5,138.4,142.9,142.95,142.43,14550,207237260000.0,,,
2001-05-29,ONGC,EQ,142.95,142.5,147.5,141.0,145.6,146.05,144.14,28432,409827975000.0,,,
2001-05-30,ONGC,EQ,146.05,145.55,149.0,144.05,145.7,145.7,145.59,12245,178274775000.0,,,
2001-05-31,ONGC,EQ,145.7,144.15,149.9,143.3,148.4,147.6,147.41,16657,245546454999.99997,,,
2001-06-01,ONGC,EQ,147.6,149.9,157.0,149.9,153.0,152.8,153.66,32589,500777800000.0,,,
2001-06-04,ONGC,EQ,152.8,154.2,154.2,145.0,145.0,145.9,148.65,10687,158861410000.0,,,
2001-06-05,ONGC,EQ,145.9,144.5,152.0,144.5,148.2,148.7,148.49,36915,548134809999.99994,,,
2001-06-06,ONGC,EQ,148.7,151.0,156.3,149.1,151.8,152.1,153.32,36425,558450925000.0,,,
2001-06-07,ONGC,EQ,152.1,153.5,156.9,149.5,153.0,153.25,153.23,38170,584886240000.0,,,
2001-06-08,ONGC,EQ,153.25,156.0,157.8,153.5,155.4,155.15,155.33,62247,966879940000.0,,,
2001-06-11,ONGC,EQ,155.15,158.0,158.0,154.0,155.8,155.8,155.8,25896,403456050000.0,,,
2001-06-12,ONGC,EQ,155.8,154.5,157.0,154.2,157.0,156.15,155.43,32116,499178284999.99994,,,
2001-06-13,ONGC,EQ,156.15,161.0,165.0,156.5,163.5,163.45,161.78,39346,636533330000.0,,,
2001-06-14,ONGC,EQ,163.45,162.0,166.3,161.55,166.0,165.75,164.68,25597,421536155000.0,,,
2001-06-15,ONGC,EQ,165.75,163.9,169.5,162.0,169.5,167.7,165.97,35345,586635055000.0,,,
2001-06-18,ONGC,EQ,167.7,167.0,168.5,162.25,164.75,164.95,165.29,15958,263775535000.0,,,
2001-06-19,ONGC,EQ,164.95,164.5,175.0,164.5,175.0,174.55,171.89,53201,914480090000.0,,,
2001-06-20,ONGC,EQ,174.55,170.0,184.0,169.0,180.0,180.75,180.97,64570,1168505100000.0,,,
2001-06-21,ONGC,EQ,180.75,181.5,181.9,168.0,169.0,168.55,174.05,46243,804875090000.0,,,
2001-06-22,ONGC,EQ,168.55,167.0,174.5,157.25,159.5,158.65,165.02,45814,756034410000.0,,,
2001-06-25,ONGC,EQ,158.65,158.5,161.9,155.1,159.0,158.55,158.94,27768,441335830000.0,,,
2001-06-26,ONGC,EQ,158.55,158.0,161.5,158.0,159.6,160.15,159.78,39176,625954075000.0,,,
2001-06-27,ONGC,EQ,160.15,160.0,161.65,157.35,159.6,159.3,160.22,22193,355566170000.0,,,
2001-06-28,ONGC,EQ,159.3,159.75,159.9,157.0,158.75,158.45,158.32,3367,53307019999.99999,,,
2001-06-29,ONGC,EQ,158.45,156.45,157.5,152.3,158.75,155.7,156.14,23385,365123675000.0,,,
2001-07-02,ONGC,EQ,155.7,142.55,160.0,140.0,155.85,154.95,152.2,12420,189029760000.0,,,
2001-07-03,ONGC,EQ,154.95,154.5,155.85,152.0,155.85,155.25,154.49,3822,59045660000.0,,,
2001-07-04,ONGC,EQ,155.25,152.0,157.0,152.0,156.6,156.8,155.26,2344,36393220000.0,,,
2001-07-05,ONGC,EQ,156.8,154.1,160.5,154.1,159.7,159.45,158.69,2927,46447740000.0,,,
2001-07-06,ONGC,EQ,159.45,159.95,163.95,154.15,156.45,156.0,158.03,4075,64397715000.0,,,
2001-07-09,ONGC,EQ,156.0,156.15,156.15,153.75,153.75,154.6,154.65,23045,356381230000.0,,,
2001-07-10,ONGC,EQ,154.6,153.75,158.0,153.55,157.75,157.9,157.0,5079,79740020000.0,,,
2001-07-11,ONGC,EQ,157.9,158.0,160.0,155.55,160.0,159.3,159.05,4131,65701560000.0,,,
2001-07-12,ONGC,EQ,159.3,159.85,159.85,155.25,155.25,156.2,156.76,1214,19030130000.0,,,
2001-07-13,ONGC,EQ,156.2,156.15,180.0,156.1,172.6,170.8,165.45,6740,111515114999.99998,,,
2001-07-16,ONGC,EQ,170.8,172.3,172.3,167.2,167.8,169.55,169.14,7768,131386485000.00002,,,
2001-07-17,ONGC,EQ,169.55,167.0,170.0,165.1,168.05,167.8,166.93,16055,268012285000.0,,,
2001-07-18,ONGC,EQ,167.8,169.0,171.85,165.2,166.0,165.7,167.29,7186,120215514999.99998,,,
2001-07-19,ONGC,EQ,165.7,168.5,169.0,164.55,166.0,167.8,166.22,6000,99729090000.0,,,
2001-07-20,ONGC,EQ,167.8,165.0,168.0,164.25,165.5,166.85,166.08,2465,40939530000.0,,,
2001-07-23,ONGC,EQ,166.85,160.25,160.25,160.25,160.25,160.25,160.25,50,801250000.0,,,
2001-07-24,ONGC,EQ,160.25,160.0,165.0,160.0,161.55,161.55,161.48,2177,35154000000.0,,,
2001-07-25,ONGC,EQ,161.55,158.7,160.0,156.1,160.0,158.45,157.88,3565,56283875000.0,,,
2001-07-26,ONGC,EQ,158.45,154.0,158.0,154.0,156.25,157.55,156.94,6857,107612889999.99998,,,
2001-07-27,ONGC,EQ,157.55,157.8,164.0,156.0,162.05,160.45,157.91,5905,93246665000.0,,,
2001-07-30,ONGC,EQ,160.45,170.0,177.8,166.5,167.0,167.7,170.67,7864,134216780000.0,,,
2001-07-31,ONGC,EQ,167.7,169.5,169.5,165.0,168.0,166.9,166.23,8646,143723485000.0,,,
2001-08-01,ONGC,EQ,166.9,164.5,164.85,156.0,158.95,157.7,160.86,5095,81956825000.0,,,
2001-08-02,ONGC,EQ,157.7,161.85,163.9,161.55,162.95,162.5,162.59,1430,23250130000.0,,,
2001-08-03,ONGC,EQ,162.5,165.0,165.0,161.55,161.55,162.85,162.97,12148,197976305000.0,,,
2001-08-06,ONGC,EQ,162.85,166.45,166.45,162.4,163.5,162.65,163.43,8883,145178025000.0,,,
2001-08-07,ONGC,EQ,162.65,163.95,164.0,161.0,164.0,162.4,162.0,8250,133649614999.99998,,,
2001-08-08,ONGC,EQ,162.4,140.0,165.9,140.0,162.0,161.8,162.03,7652,123982545000.0,,,
2001-08-09,ONGC,EQ,161.8,162.0,163.15,160.5,161.0,160.7,162.27,1905,30912445000.0,,,
2001-08-10,ONGC,EQ,160.7,162.25,162.85,160.0,160.6,160.7,160.89,7838,126109225000.0,,,
2001-08-13,ONGC,EQ,160.7,158.1,162.7,156.0,161.0,161.45,161.16,24916,401558345000.0,,,
2001-08-14,ONGC,EQ,161.45,151.1,154.0,149.25,152.25,152.1,151.41,12433,188242670000.0,,,
2001-08-16,ONGC,EQ,152.1,153.7,153.7,151.75,152.75,152.85,152.54,11973,182641060000.0,,,
2001-08-17,ONGC,EQ,152.85,153.5,156.75,153.3,155.35,155.55,155.12,11300,175286215000.0,,,
2001-08-20,ONGC,EQ,155.55,155.0,155.0,150.75,150.75,152.2,152.5,15060,229662350000.0,,,
2001-08-21,ONGC,EQ,152.2,150.5,151.5,150.0,150.35,150.3,150.54,5076,76415850000.0,,,
2001-08-23,ONGC,EQ,150.3,151.3,151.3,149.0,149.6,149.55,149.83,8844,132505750000.0,,,
2001-08-24,ONGC,EQ,149.55,149.4,149.5,148.5,149.5,149.3,149.07,2307,34391110000.0,,,
2001-08-27,ONGC,EQ,149.3,149.5,151.0,149.0,151.0,150.6,149.9,5742,86070320000.0,,,
2001-08-28,ONGC,EQ,150.6,150.1,150.5,148.0,148.4,148.85,149.63,9685,144912610000.0,,,
2001-08-29,ONGC,EQ,148.85,148.9,150.0,146.05,148.0,148.2,147.75,14231,210263065000.0,,,
2001-08-30,ONGC,EQ,148.2,148.95,150.0,146.7,150.0,149.9,149.6,6500,97240050000.0,,,
2001-08-31,ONGC,EQ,149.9,145.05,150.9,145.05,150.0,149.9,149.86,6329,94844940000.0,,,
2001-09-03,ONGC,EQ,149.9,148.95,150.0,146.0,150.0,149.9,149.45,7480,111788085000.00002,,,
2001-09-04,ONGC,EQ,149.9,149.9,149.9,146.0,146.25,146.25,147.04,3050,44846595000.0,,,
2001-09-05,ONGC,EQ,146.25,146.75,147.45,145.05,146.0,145.35,146.03,1363,19903405000.0,,,
2001-09-06,ONGC,EQ,145.35,142.65,144.0,141.0,141.0,141.05,142.39,945,13455515000.0,,,
2001-09-07,ONGC,EQ,141.05,138.7,142.9,138.0,138.0,138.75,140.3,1960,27498575000.0,,,
2001-09-10,ONGC,EQ,138.75,140.95,140.95,138.55,138.6,139.15,139.18,863,12011195000.0,,,
2001-09-11,ONGC,EQ,139.15,136.05,139.45,136.0,136.0,136.45,137.44,2954,40598740000.0,,,
2001-09-12,ONGC,EQ,136.45,137.0,158.0,136.0,136.0,137.75,140.05,8193,114745100000.0,,,
2001-09-13,ONGC,EQ,137.75,149.7,149.7,138.5,138.5,138.75,139.48,3782,52752519999.99999,,,
2001-09-14,ONGC,EQ,138.75,140.0,140.0,127.0,128.9,131.1,134.37,5772,77561050000.0,,,
2001-09-17,ONGC,EQ,131.1,128.0,128.0,120.0,122.8,123.0,122.94,6046,74330480000.0,,,
2001-09-18,ONGC,EQ,123.0,124.05,131.75,124.05,131.75,131.15,128.82,7075,91137805000.0,,,
2001-09-19,ONGC,EQ,131.15,134.45,134.9,131.8,132.0,132.2,133.42,4896,65321619999.99999,,,
2001-09-20,ONGC,EQ,132.2,132.9,132.95,127.0,128.9,127.55,128.29,2224,28532545000.0,,,
2001-09-21,ONGC,EQ,127.55,126.0,129.0,125.1,129.0,127.7,127.31,4640,59071394999.99999,,,
2001-09-24,ONGC,EQ,127.7,128.3,133.0,128.3,132.45,132.1,130.72,2652,34665965000.0,,,
2001-09-25,ONGC,EQ,132.1,131.5,133.0,130.1,131.25,131.05,131.21,2474,32460845000.0,,,
2001-09-26,ONGC,EQ,131.05,128.05,132.45,128.05,132.45,132.4,130.1,2482,32290509999.999996,,,
2001-09-27,ONGC,EQ,132.4,131.25,133.0,130.0,133.0,131.75,131.12,1180,15471860000.0,,,
2001-09-28,ONGC,EQ,131.75,136.95,136.95,133.0,135.0,135.05,134.75,3261,43942705000.0,,,
2001-10-01,ONGC,EQ,135.05,135.0,135.0,130.5,131.2,132.55,131.87,2822,37212360000.0,,,
2001-10-03,ONGC,EQ,132.55,135.0,139.0,135.0,136.25,136.3,136.34,7777,106029230000.0,,,
2001-10-04,ONGC,EQ,136.3,135.1,138.0,135.05,136.35,137.0,136.46,2270,30975334999.999996,,,
2001-10-05,ONGC,EQ,137.0,136.0,136.45,135.0,136.35,135.55,135.56,1695,22977605000.0,,,
2001-10-08,ONGC,EQ,135.55,130.0,134.5,130.0,132.4,132.3,132.37,3030,40107925000.0,,,
2001-10-09,ONGC,EQ,132.3,134.45,136.9,133.0,136.9,135.65,134.62,2943,39618320000.0,,,
2001-10-10,ONGC,EQ,135.65,132.0,137.0,132.0,136.9,136.25,135.81,2351,31928195000.0,,,
2001-10-11,ONGC,EQ,136.25,138.5,140.0,137.8,140.0,139.7,139.33,3209,44710625000.0,,,
2001-10-12,ONGC,EQ,139.7,140.5,141.2,139.25,140.25,140.75,140.19,4893,68593725000.0,,,
2001-10-15,ONGC,EQ,140.75,141.75,141.75,138.25,139.0,138.5,139.85,3313,46331325000.0,,,
2001-10-16,ONGC,EQ,138.5,139.0,139.95,138.85,139.25,139.45,139.36,1424,19844430000.0,,,
2001-10-17,ONGC,EQ,139.45,139.05,142.45,136.0,137.0,137.2,139.45,9221,128584210000.00002,,,
2001-10-18,ONGC,EQ,137.2,138.0,139.3,136.0,136.0,136.9,137.15,4771,65432965000.0,,,
2001-10-19,ONGC,EQ,136.9,131.5,137.0,131.5,136.0,136.0,135.77,3012,40894850000.0,,,
2001-10-22,ONGC,EQ,136.0,137.95,138.75,133.0,138.75,138.0,136.99,4705,64453980000.00001,,,
2001-10-23,ONGC,EQ,138.0,143.0,143.0,138.25,138.25,139.05,139.15,2490,34648730000.0,,,
2001-10-24,ONGC,EQ,139.05,138.6,140.0,138.0,139.35,139.55,139.04,1805,25096775000.0,,,
2001-10-25,ONGC,EQ,139.55,139.95,139.95,138.65,139.0,139.05,139.31,3965,55235560000.0,,,
2001-10-29,ONGC,EQ,139.05,141.45,141.45,139.0,140.95,140.4,140.11,1875,26270850000.0,,,
2001-10-30,ONGC,EQ,140.4,141.0,141.0,139.8,140.0,140.25,140.28,3474,48732375000.0,,,
2001-10-31,ONGC,EQ,140.25,139.0,141.5,139.0,140.0,140.15,140.65,3249,45697520000.0,,,
2001-11-01,ONGC,EQ,140.15,140.0,141.25,139.0,140.4,140.35,140.02,4422,61915275000.0,,,
2001-11-02,ONGC,EQ,140.35,141.0,144.7,140.0,143.5,143.7,142.97,9576,136912035000.00002,,,
2001-11-05,ONGC,EQ,143.7,144.7,144.7,141.25,143.0,143.1,142.65,5291,75474445000.0,,,
2001-11-06,ONGC,EQ,143.1,143.0,145.05,143.0,145.0,144.45,144.6,5413,78272775000.0,,,
2001-11-07,ONGC,EQ,144.45,145.1,146.0,143.2,143.5,144.65,144.94,2428,35191550000.0,,,
2001-11-08,ONGC,EQ,144.65,144.0,154.7,144.0,154.65,149.85,147.47,8041,118582389999.99998,,,
2001-11-09,ONGC,EQ,149.85,150.2,151.9,146.0,146.0,146.05,147.1,11491,169028415000.0,,,
2001-11-12,ONGC,EQ,146.05,149.0,149.0,146.7,148.85,147.65,147.83,3002,44378840000.0,,,
2001-11-13,ONGC,EQ,147.65,147.0,149.7,145.0,146.5,146.5,146.24,3842,56185440000.0,,,
2001-11-14,ONGC,EQ,146.5,149.0,149.0,147.0,147.35,148.05,148.27,2065,30616995000.0,,,
2001-11-15,ONGC,EQ,148.05,145.2,151.55,145.15,148.0,148.45,148.82,3815,56775769999.99999,,,
2001-11-19,ONGC,EQ,148.45,151.45,151.45,145.0,146.8,147.0,147.76,6772,100062795000.0,,,
2001-11-20,ONGC,EQ,147.0,149.5,149.5,142.3,142.3,143.4,144.66,35916,519549975000.0,,,
2001-11-21,ONGC,EQ,143.4,144.0,145.0,142.05,145.0,144.45,144.13,4247,61210969999.99999,,,
2001-11-22,ONGC,EQ,144.45,146.0,146.7,144.15,146.0,144.95,145.05,4595,66648560000.0,,,
2001-11-23,ONGC,EQ,144.95,145.5,146.7,144.7,146.0,145.95,145.12,14604,211926529999.99997,,,
2001-11-26,ONGC,EQ,145.95,145.2,146.0,144.0,144.0,144.0,144.52,3666,52980185000.0,,,
2001-11-27,ONGC,EQ,144.0,144.7,145.45,143.0,145.0,144.9,144.44,5867,84745455000.0,,,
2001-11-28,ONGC,EQ,144.9,144.95,146.8,144.0,146.5,145.95,145.38,8863,128849285000.00002,,,
2001-11-29,ONGC,EQ,145.95,144.1,145.0,143.6,143.6,144.1,144.34,1830,26414190000.000004,,,
2001-12-03,ONGC,EQ,144.1,142.1,146.25,142.1,144.3,144.45,144.88,3274,47434505000.0,,,
2001-12-04,ONGC,EQ,144.45,143.55,145.0,142.1,142.95,142.4,143.55,3912,56155105000.00001,,,
2001-12-05,ONGC,EQ,142.4,143.0,145.0,142.2,142.2,143.15,143.78,6052,87012725000.0,,,
2001-12-06,ONGC,EQ,143.15,142.0,145.0,140.3,142.2,142.4,142.72,4818,68760730000.0,,,
2001-12-07,ONGC,EQ,142.4,142.15,143.45,142.0,142.25,142.35,142.5,2381,33930125000.0,,,
2001-12-10,ONGC,EQ,142.35,144.0,144.5,142.0,142.0,142.1,142.52,4547,64804100000.0,,,
2001-12-11,ONGC,EQ,142.1,143.4,143.4,141.0,142.9,142.05,141.94,5237,74333645000.0,,,
2001-12-12,ONGC,EQ,142.05,145.0,147.0,143.0,143.0,143.85,144.89,15521,224886945000.00003,,,
2001-12-13,ONGC,EQ,143.85,144.9,145.0,140.0,142.8,143.15,141.27,9230,130393930000.0,,,
2001-12-14,ONGC,EQ,143.15,142.0,143.0,140.25,142.75,142.75,141.84,5120,72623515000.0,,,
2001-12-18,ONGC,EQ,142.75,142.0,142.0,139.0,139.0,139.65,140.53,3655,51362925000.0,,,
2001-12-19,ONGC,EQ,139.65,140.0,141.6,137.0,137.0,137.25,139.32,2622,36529250000.0,,,
2001-12-20,ONGC,EQ,137.25,136.9,138.4,136.0,136.0,136.15,137.21,2567,35220600000.0,,,
2001-12-21,ONGC,EQ,136.15,136.0,137.85,134.1,136.4,136.35,135.89,3484,47343095000.0,,,
2001-12-24,ONGC,EQ,136.35,134.95,135.0,132.25,132.75,133.3,133.61,2630,35139875000.0,,,
2001-12-26,ONGC,EQ,133.3,133.0,134.0,131.2,132.7,132.9,132.99,2989,39751920000.0,,,
2001-12-27,ONGC,EQ,132.9,132.2,134.7,132.0,132.0,132.05,132.73,1562,20733040000.0,,,
2001-12-28,ONGC,EQ,132.05,132.0,132.3,129.2,130.0,130.45,130.38,1937,25254340000.0,,,
2001-12-31,ONGC,EQ,130.45,134.45,136.3,132.55,136.0,135.9,134.26,2119,28450145000.0,,,
2002-01-01,ONGC,EQ,135.9,136.2,137.7,136.0,136.0,136.5,136.92,1649,22577285000.0,,1338.0,0.8114
2002-01-02,ONGC,EQ,136.5,138.4,139.9,135.3,139.65,139.65,138.41,4177,57814980000.00001,,3530.0,0.8451000000000001
2002-01-03,ONGC,EQ,139.65,139.95,140.2,138.5,139.8,139.85,139.74,4690,65535775000.0,,3475.0,0.7409
2002-01-04,ONGC,EQ,139.85,140.9,140.9,138.7,139.75,139.7,139.62,5487,76611580000.0,,4942.0,0.9007
2002-01-07,ONGC,EQ,139.7,139.5,140.0,137.9,139.8,139.8,139.18,3328,46318450000.0,,2541.0,0.7635
2002-01-08,ONGC,EQ,139.8,138.1,139.9,137.75,139.9,139.25,138.81,2060,28595565000.000004,,1685.0,0.818
2002-01-09,ONGC,EQ,139.25,140.0,141.0,139.0,139.65,139.65,139.78,1323,18493300000.0,,997.0,0.7536
2002-01-10,ONGC,EQ,139.65,138.5,140.0,138.5,139.7,139.7,139.69,1803,25186670000.0,,1803.0,1.0
2002-01-11,ONGC,EQ,139.7,139.5,140.0,138.7,139.65,139.65,139.3,1686,23486735000.0,,1523.0,0.9033
2002-01-14,ONGC,EQ,139.65,141.0,142.75,140.0,141.0,141.3,141.24,3550,50140660000.0,,3021.0,0.851
2002-01-15,ONGC,EQ,141.3,141.05,141.45,139.75,141.4,140.55,140.49,2417,33957190000.000004,,2306.0,0.9541
2002-01-16,ONGC,EQ,140.55,140.65,141.9,140.0,141.85,141.5,140.77,1542,21706230000.0,,1002.0,0.6498
2002-01-17,ONGC,EQ,141.5,141.0,143.75,140.1,142.2,142.2,142.09,4472,63543990000.0,,3700.0,0.8273999999999999
2002-01-18,ONGC,EQ,142.2,143.5,143.9,142.2,143.5,143.0,142.84,2357,33666230000.0,,1948.0,0.8265000000000001
2002-01-21,ONGC,EQ,143.0,144.0,152.0,143.0,148.55,149.15,146.32,7335,107328550000.0,,6045.0,0.8240999999999999
2002-01-22,ONGC,EQ,149.15,148.15,150.0,143.0,145.3,144.9,145.38,59037,858272375000.0,,56390.0,0.9551999999999999
2002-01-23,ONGC,EQ,144.9,150.0,155.9,147.5,148.25,149.0,149.99,76411,1146117285000.0,,66828.0,0.8745999999999999
2002-01-24,ONGC,EQ,149.0,151.45,152.5,141.75,142.5,141.95,144.42,60348,871566910000.0,,54615.0,0.905
2002-01-25,ONGC,EQ,141.95,142.05,142.1,137.15,138.25,137.85,138.55,50521,699969875000.0,,47880.0,0.9477
2002-01-28,ONGC,EQ,137.85,142.55,142.55,139.6,140.0,139.95,140.25,2655,37235975000.0,,2326.0,0.8761
2002-01-29,ONGC,EQ,139.95,144.0,145.0,140.0,142.5,142.25,141.82,4602,65264244999.99999,,3003.0,0.6525
2002-01-30,ONGC,EQ,142.25,143.0,143.0,141.15,141.8,141.95,142.06,2113,30016525000.0,,1193.0,0.5646
2002-01-31,ONGC,EQ,141.95,143.0,145.9,133.0,145.9,144.9,143.56,8013,115033785000.00002,,6892.0,0.8601000000000001
2002-02-01,ONGC,EQ,144.9,150.0,160.45,145.0,155.7,154.5,153.73,60299,926949694999.9999,,30453.0,0.505
2002-02-04,ONGC,EQ,154.5,156.9,167.5,156.9,157.5,158.8,161.54,56057,905566169999.9999,,34887.0,0.6223
2002-02-05,ONGC,EQ,158.8,163.1,172.0,153.5,170.0,163.35,160.56,68144,1094113669999.9999,,33258.0,0.48810000000000003
2002-02-06,ONGC,EQ,163.35,172.0,196.05,172.0,185.45,185.8,186.3,236102,4398673240000.0,,72562.0,0.3073
2002-02-07,ONGC,EQ,185.8,190.0,192.0,172.85,172.85,175.25,178.54,102991,1838754955000.0,,44479.0,0.4319
2002-02-08,ONGC,EQ,175.25,175.0,179.0,161.1,171.0,171.3,169.03,70439,1190616880000.0,,24952.0,0.3542
2002-02-11,ONGC,EQ,171.3,172.0,174.8,169.0,170.25,170.35,171.9,36113,620773480000.0,,21304.0,0.5899
2002-02-12,ONGC,EQ,170.35,171.0,180.0,170.5,179.0,178.8,176.04,34542,608076220000.0,,24115.0,0.6981
2002-02-13,ONGC,EQ,178.8,184.5,214.6,181.15,214.6,212.2,202.4,364923,7386086505000.0,,113684.0,0.3115
2002-02-14,ONGC,EQ,212.2,220.0,247.0,220.0,238.0,239.6,239.21,854722,20445601755000.0,,193129.0,0.226
2002-02-15,ONGC,EQ,239.6,244.0,259.0,230.2,235.0,234.3,246.37,702123,17298275460000.0,,222982.0,0.31760000000000005
2002-02-18,ONGC,EQ,234.3,239.6,239.7,225.15,229.75,229.2,231.38,236795,5478964875000.0,,58231.0,0.2459
2002-02-19,ONGC,EQ,229.2,230.0,232.5,225.0,225.3,225.4,227.31,152720,3471469645000.0005,,51196.0,0.33520000000000005
2002-02-20,ONGC,EQ,225.4,222.55,240.0,222.0,232.0,232.6,234.45,311247,7297309680000.0,,,
2002-02-21,ONGC,EQ,232.6,235.5,236.4,226.55,228.1,228.65,232.99,79612,1854896905000.0,,31652.0,0.3976
2002-02-22,ONGC,EQ,228.65,230.0,244.0,226.2,236.0,235.1,237.18,254825,6043872360000.0,,70526.0,0.2768
2002-02-25,ONGC,EQ,235.1,233.8,237.0,226.25,233.0,233.85,233.1,67578,1575251775000.0,,33288.0,0.4926
2002-02-26,ONGC,EQ,233.85,236.0,257.2,234.5,240.0,243.9,248.11,555620,13785644615000.0,,192868.0,0.3471
2002-02-27,ONGC,EQ,243.9,246.0,251.2,230.0,232.75,233.65,240.93,355479,8564431580000.0,,131896.0,0.371
2002-02-28,ONGC,EQ,233.65,238.0,249.4,220.0,222.0,223.3,236.75,604190,14303938930000.002,,175323.0,0.2902
2002-03-01,ONGC,EQ,223.3,218.0,244.95,214.0,242.5,241.4,235.56,276800,6520407270000.0,,107491.0,0.3883
2002-03-04,ONGC,EQ,241.4,245.0,254.8,245.0,248.85,247.5,249.55,246185,6143461650000.0,,84612.0,0.3437
2002-03-05,ONGC,EQ,247.5,250.0,255.0,246.85,249.2,247.95,250.36,293669,7352353570000.0,,119873.0,0.4082
2002-03-06,ONGC,EQ,247.95,245.0,250.0,243.05,245.35,245.45,245.9,82315,2024153489999.9998,,30649.0,0.37229999999999996
2002-03-07,ONGC,EQ,245.45,245.0,246.4,240.0,241.45,242.5,241.97,52273,1264867220000.0,,27580.0,0.5276
2002-03-08,ONGC,EQ,242.5,243.0,246.9,239.5,245.0,245.05,244.19,63707,1555630325000.0,,28490.0,0.4472
2002-03-11,ONGC,EQ,245.05,247.7,248.0,239.05,242.4,241.9,241.66,42549,1028225515000.0,,,
2002-03-12,ONGC,EQ,241.9,242.8,244.0,234.05,235.0,235.55,239.29,49680,1188782915000.0,,42323.0,0.45890000000000003
2002-03-13,ONGC,EQ,235.55,232.0,242.5,230.1,240.75,239.8,239.73,58039,1391344415000.0,,27092.0,0.4668
2002-03-14,ONGC,EQ,239.8,240.0,243.5,240.0,241.0,240.7,241.61,33492,809188230000.0,,21386.0,0.6385000000000001
2002-03-15,ONGC,EQ,240.7,242.0,255.0,241.3,249.95,248.85,250.45,278596,6977560234999.999,,166564.0,0.5979
2002-03-18,ONGC,EQ,248.85,254.45,266.8,253.5,255.5,256.85,259.67,315466,8191553930000.0,,147425.0,0.4673
2002-03-19,ONGC,EQ,256.85,263.65,263.65,247.55,250.0,249.6,253.32,73766,1868659325000.0,,30551.0,0.4142
2002-03-20,ONGC,EQ,249.6,253.75,253.75,246.0,246.3,247.9,249.41,58481,1458546970000.0,,25937.0,0.4435
2002-03-21,ONGC,EQ,247.9,250.0,258.0,248.5,250.0,249.75,253.66,74633,1893122830000.0,,28191.0,0.37770000000000004
2002-03-22,ONGC,EQ,249.75,252.0,267.7,250.1,257.4,257.45,259.39,422302,10954146195000.0,,199052.0,0.47130000000000005
2002-03-26,ONGC,EQ,257.45,258.05,266.5,258.0,260.0,258.75,260.97,171222,4468383250000.0,,63550.0,0.3712
2002-03-27,ONGC,EQ,258.75,263.0,277.5,261.0,271.0,271.4,271.12,641480,17391722605000.002,,214910.0,0.335
2002-03-28,ONGC,EQ,271.4,275.0,285.6,273.0,275.0,274.65,278.83,356091,9928961800000.0,,138132.0,0.3879
2002-04-01,ONGC,EQ,274.65,279.75,329.6,279.75,329.6,329.6,315.9,1208757,38185019905000.0,,272980.0,0.2258
2002-04-02,ONGC,EQ,329.6,334.4,383.4,334.4,345.1,345.85,363.02,3433240,124632000905000.0,,397780.0,0.1159
2002-04-03,ONGC,EQ,345.85,354.35,367.7,343.3,347.0,348.65,354.86,1822068,64657797110000.0,,150998.0,0.08289999999999999
2002-04-04,ONGC,EQ,348.65,349.3,361.5,328.5,330.0,332.9,345.79,1198626,41447791265000.0,,196223.0,0.1637
2002-04-05,ONGC,EQ,332.9,331.5,364.7,324.1,343.0,341.4,346.87,3988501,138347835659999.98,,339974.0,0.0852
2002-04-08,ONGC,EQ,341.4,347.7,362.9,346.0,356.45,353.25,355.07,1664076,59086178300000.0,,253600.0,0.1524
2002-04-09,ONGC,EQ,353.25,359.0,368.85,325.55,337.0,332.05,350.74,2443019,85685280880000.0,,493660.0,0.2021
2002-04-10,ONGC,EQ,332.05,335.0,341.8,319.1,323.0,322.75,330.89,1512868,50059578275000.0,,298555.0,0.1973
2002-04-11,ONGC,EQ,322.75,325.65,360.9,325.65,345.1,342.35,347.24,1835663,63741302075000.0,,253339.0,0.138
2002-04-12,ONGC,EQ,342.35,344.0,352.9,336.0,344.1,342.2,343.59,822352,28254802355000.0,,121484.0,0.1477
2002-04-15,ONGC,EQ,342.2,348.8,349.0,326.05,329.0,330.25,338.14,712674,24098415585000.0,,111067.0,0.1558
2002-04-16,ONGC,EQ,330.25,332.8,338.9,326.0,328.7,329.05,332.16,758178,25183638580000.0,,,
2002-04-17,ONGC,EQ,329.05,336.0,338.6,326.15,328.5,328.1,332.28,558563,18560177590000.0,,100549.0,0.18
2002-04-18,ONGC,EQ,328.1,330.3,347.4,322.5,336.0,334.85,337.16,1669213,56279700550000.0,,140361.0,0.08410000000000001
2002-04-19,ONGC,EQ,334.85,338.0,344.0,330.0,334.9,333.05,336.65,670528,22573277220000.0,,113833.0,0.1698
2002-04-22,ONGC,EQ,333.05,335.1,336.3,325.0,330.3,328.2,330.78,491442,16256027225000.0,,76916.0,0.1565
2002-04-23,ONGC,EQ,328.2,329.7,340.65,329.1,329.15,330.65,333.62,515659,17203235680000.002,,99798.0,0.1935
2002-04-24,ONGC,EQ,330.65,332.7,344.8,332.65,338.1,336.4,337.85,753524,25458002465000.0,,,
2002-04-25,ONGC,EQ,336.4,339.8,339.95,330.1,334.0,331.4,334.58,324870,10869356540000.0,,213291.0,0.1978
2002-04-26,ONGC,EQ,331.4,335.0,337.8,311.05,321.0,317.3,326.36,406602,13269681075000.0,,104837.0,0.25780000000000003
2002-04-29,ONGC,EQ,317.3,321.0,329.5,318.0,325.05,324.9,325.0,373789,12148257580000.0,,103586.0,0.2771
2002-04-30,ONGC,EQ,324.9,326.7,348.0,326.7,345.0,344.1,341.41,1139297,38897082605000.0,,,
2002-05-02,ONGC,EQ,344.1,350.2,360.5,350.0,351.05,352.25,355.33,1176727,41813141725000.0,,279458.0,0.23750000000000002
2002-05-03,ONGC,EQ,352.25,350.9,352.9,342.6,346.5,346.55,346.56,461493,15993503869999.998,,101512.0,0.22
2002-05-06,ONGC,EQ,346.55,415.9,415.9,344.1,350.55,348.6,351.11,581839,20428726970000.0,,114730.0,0.1972
2002-05-07,ONGC,EQ,348.6,349.9,349.9,344.15,346.25,345.75,346.7,222404,7710803309999.999,,51162.0,0.23
2002-05-08,ONGC,EQ,345.75,349.2,357.4,344.1,346.5,346.05,350.34,509153,17837455390000.0,,99714.0,0.19579999999999997
2002-05-09,ONGC,EQ,346.05,351.9,353.0,344.25,346.5,349.15,349.13,557872,19477152485000.0,,136945.0,0.24550000000000002
2002-05-10,ONGC,EQ,349.15,352.9,368.4,346.0,361.0,360.8,359.39,2213398,79547343140000.0,,461924.0,0.20870000000000002
2002-05-13,ONGC,EQ,360.8,362.9,372.9,355.0,357.5,357.9,364.96,852062,31096569014999.996,,190338.0,0.22340000000000002
2002-05-14,ONGC,EQ,357.9,361.0,363.8,352.55,360.0,356.75,357.98,579145,20732392900000.0,,122031.0,0.2107
2002-05-15,ONGC,EQ,356.75,358.35,375.0,355.85,374.6,371.85,367.52,1556435,57201920475000.0,,453434.0,0.2913
2002-05-16,ONGC,EQ,371.85,375.8,398.4,368.05,395.1,392.1,384.03,2204719,84667788530000.0,,369678.0,0.1677
2002-05-17,ONGC,EQ,392.1,395.0,398.95,370.0,380.0,381.65,385.49,1434451,55297284510000.0,,210442.0,0.1467
2002-05-20,ONGC,EQ,381.65,380.0,388.55,350.0,350.0,357.35,369.43,706451,26098405795000.0,,131723.0,0.1865
2002-05-21,ONGC,EQ,357.35,350.35,352.95,326.55,352.0,348.7,342.51,790360,27070590730000.0,,128717.0,0.1629
2002-05-22,ONGC,EQ,348.7,349.0,363.0,343.4,350.0,351.75,353.13,632712,22342894610000.0,,64080.0,0.10130000000000002
2002-05-23,ONGC,EQ,351.75,352.8,357.4,341.25,342.3,343.7,349.06,266252,9293918935000.0,,49823.0,0.18710000000000002
2002-05-24,ONGC,EQ,343.7,356.0,356.0,323.35,334.5,336.35,333.88,1377089,45978470415000.0,,285051.0,0.207
2002-05-27,ONGC,EQ,336.35,330.0,336.0,305.0,309.0,310.3,315.88,1587819,50155804555000.0,,327425.0,0.20620000000000002
2002-05-28,ONGC,EQ,310.3,313.9,330.4,303.95,308.0,307.4,319.12,1855975,59226986545000.01,,245466.0,0.1323
2002-05-29,ONGC,EQ,307.4,311.0,324.0,309.25,321.25,320.0,316.03,997682,31529618610000.004,,,
2002-05-30,ONGC,EQ,320.0,323.7,334.95,313.8,319.0,318.05,325.32,1266404,41198442395000.0,,,
2002-05-31,ONGC,EQ,318.05,322.0,323.7,311.65,322.0,319.45,317.03,807540,25601248935000.0,,,
2002-06-03,ONGC,EQ,319.45,330.0,334.95,325.5,326.0,326.95,329.93,704639,23248455810000.0,,147346.0,0.2091
2002-06-04,ONGC,EQ,326.95,328.1,329.8,319.6,321.3,320.85,324.49,426585,13842374269999.998,,65432.0,0.1534
2002-06-05,ONGC,EQ,320.85,323.7,337.0,320.85,336.1,332.95,328.04,451300,14804389875000.0,,174247.0,0.3861
2002-06-06,ONGC,EQ,332.95,337.0,337.95,325.0,325.3,327.3,329.22,225735,7431688065000.001,,51155.0,0.2266
2002-06-07,ONGC,EQ,327.3,324.0,326.6,319.0,321.1,320.35,322.42,160232,5166275150000.0,,46298.0,0.2889
2002-06-10,ONGC,EQ,320.35,325.0,329.0,324.15,328.5,326.8,326.69,133069,4347296815000.0,,42415.0,0.31870000000000004
2002-06-11,ONGC,EQ,326.8,330.8,347.75,330.0,345.05,343.45,338.34,419950,14208440069999.998,,134811.0,0.321
2002-06-12,ONGC,EQ,343.45,348.0,349.4,343.0,347.85,346.45,346.04,314720,10890530605000.0,,97248.0,0.309
2002-06-13,ONGC,EQ,346.45,350.05,355.0,342.3,344.1,344.3,349.2,217649,7600329045000.0,,53707.0,0.2468
2002-06-14,ONGC,EQ,344.3,345.0,346.0,336.2,340.1,340.1,341.32,137235,4684170410000.0,,27597.0,0.2011
2002-06-17,ONGC,EQ,340.1,342.7,349.9,339.0,340.5,340.85,344.87,177926,6136107365000.0,,21636.0,0.1216
2002-06-18,ONGC,EQ,340.85,344.7,344.9,336.1,337.85,337.15,339.62,139876,4750441495000.0,,43127.0,0.30829999999999996
2002-06-19,ONGC,EQ,337.15,341.0,349.0,330.3,333.5,331.85,340.7,355597,12115029590000.0,,105721.0,0.2973
2002-06-20,ONGC,EQ,331.85,335.0,336.7,330.05,332.0,331.4,332.69,166553,5540979615000.0,,71301.0,0.42810000000000004
2002-06-21,ONGC,EQ,331.4,330.5,332.0,326.0,327.5,328.45,328.76,105665,3473850395000.0005,,37208.0,0.3521
2002-06-24,ONGC,EQ,328.45,329.9,330.9,324.25,325.5,326.0,327.77,70625,2314889435000.0,,23967.0,0.3394
2002-06-25,ONGC,EQ,326.0,326.9,328.75,324.0,324.65,324.35,325.27,71336,2320356900000.0,,29636.0,0.4154
2002-06-26,ONGC,EQ,324.35,324.75,325.0,320.0,322.5,321.35,322.25,94389,3041674145000.0,,53839.0,0.5704
2002-06-27,ONGC,EQ,321.35,322.0,328.0,322.0,325.2,324.85,324.99,55034,1788530585000.0002,,20724.0,0.3766
2002-06-28,ONGC,EQ,324.85,326.9,334.0,326.0,326.8,326.8,328.83,71896,2364125760000.0,,19452.0,0.2706
2002-07-01,ONGC,EQ,326.8,329.2,344.85,328.2,330.55,330.25,333.75,225367,7521654895000.0,,68744.0,0.305
2002-07-02,ONGC,EQ,330.25,333.0,333.0,326.25,328.0,327.5,329.43,81800,2694767580000.0,,28036.0,0.34270000000000006
2002-07-03,ONGC,EQ,327.5,328.75,337.0,325.15,327.5,329.1,329.54,244545,8058619665000.001,,144457.0,0.5907
2002-07-04,ONGC,EQ,329.1,329.9,340.0,329.0,339.6,337.35,334.58,162955,5452106185000.0,,81219.0,0.49840000000000007
2002-07-05,ONGC,EQ,337.35,339.1,342.0,328.0,329.0,331.55,335.2,316905,10622680825000.0,,176549.0,0.5571
2002-07-08,ONGC,EQ,331.55,334.45,338.0,328.3,329.5,329.7,334.3,241499,8073406080000.0,,115968.0,0.4802
2002-07-09,ONGC,EQ,329.7,332.95,335.0,330.1,331.1,331.05,332.05,113886,3781611929999.9995,,52792.0,0.4636
2002-07-10,ONGC,EQ,331.05,332.5,333.7,329.3,331.0,330.25,330.42,248051,8196110900000.0,,209935.0,0.8462999999999999
2002-07-11,ONGC,EQ,330.25,329.0,334.75,329.0,332.9,330.95,331.66,96467,3199470695000.0,,51049.0,0.5292
2002-07-12,ONGC,EQ,330.95,336.4,359.0,334.25,344.0,343.65,341.4,488616,16681562819999.998,,188582.0,0.386
2002-07-15,ONGC,EQ,343.65,345.15,377.9,345.0,368.0,370.65,361.77,1612238,58325910110000.0,,501240.0,0.3109
2002-07-16,ONGC,EQ,370.65,370.4,374.0,352.25,361.0,357.05,363.11,959971,34857175775000.0,,165948.0,0.1729
2002-07-17,ONGC,EQ,357.05,358.9,364.0,343.0,344.0,345.3,350.4,502235,17598532955000.0,,153012.0,0.30469999999999997
2002-07-18,ONGC,EQ,345.3,348.0,354.9,348.0,354.0,351.85,351.64,441836,15536736315000.0,,105402.0,0.2386
2002-07-19,ONGC,EQ,351.85,349.0,351.9,344.1,345.2,345.2,347.62,223516,7769916840000.001,,68987.0,0.3086
2002-07-22,ONGC,EQ,345.2,343.0,343.0,335.5,339.8,338.35,338.8,95169,3224321710000.0,,39661.0,0.4167
2002-07-23,ONGC,EQ,338.35,338.1,351.45,336.0,350.95,349.45,345.07,193570,6679561160000.0,,65456.0,0.3382
2002-07-24,ONGC,EQ,349.45,349.0,349.5,343.2,346.0,344.55,346.16,119647,4141664020000.0005,,38543.0,0.3221
2002-07-25,ONGC,EQ,344.55,350.0,353.7,345.0,346.5,346.15,347.54,67584,2348794510000.0,,27027.0,0.39990000000000003
2002-07-26,ONGC,EQ,346.15,349.0,364.9,345.0,347.0,349.3,357.08,844268,30146827970000.0,,180108.0,0.2133
2002-07-29,ONGC,EQ,349.3,350.95,353.8,338.5,349.0,347.6,345.14,170052,5869163665000.0,,35698.0,0.20989999999999998
2002-07-30,ONGC,EQ,347.6,350.95,353.15,339.5,342.0,340.75,346.21,122832,4252520779999.9995,,59067.0,0.48090000000000005
2002-07-31,ONGC,EQ,340.75,342.0,347.0,332.1,343.9,342.2,340.73,173604,5915260835000.0,,58855.0,0.33899999999999997
2002-08-01,ONGC,EQ,342.2,352.0,352.0,340.0,341.5,341.5,343.04,84532,2899746875000.0,,41389.0,0.48960000000000004
2002-08-02,ONGC,EQ,341.5,340.0,357.4,336.0,355.1,355.85,350.7,286066,10032473455000.0,,100848.0,0.3525
2002-08-05,ONGC,EQ,355.85,358.4,360.0,345.1,346.0,348.5,352.85,171199,6040701215000.0,,74435.0,0.43479999999999996
2002-08-06,ONGC,EQ,348.5,346.75,354.3,343.0,346.25,346.0,349.08,201284,7026501940000.001,,66671.0,0.3312
2002-08-07,ONGC,EQ,346.0,349.5,355.0,347.0,348.0,348.25,350.78,256723,9005454325000.0,,106551.0,0.41500000000000004
2002-08-08,ONGC,EQ,348.25,350.1,350.3,345.0,346.0,346.8,347.89,79075,2750935975000.0,,36865.0,0.4662
2002-08-09,ONGC,EQ,346.8,349.0,350.45,344.0,346.05,346.45,346.53,105721,3663545129999.9995,,37295.0,0.3528
2002-08-12,ONGC,EQ,346.45,343.2,348.9,343.0,348.0,347.15,346.54,43985,1524272860000.0,,17592.0,0.4
2002-08-13,ONGC,EQ,347.15,348.0,355.5,348.0,352.0,352.55,352.51,137744,4855574625000.0,,49040.0,0.35600000000000004
2002-08-14,ONGC,EQ,352.55,352.65,364.95,352.65,359.1,360.25,359.75,406528,14624881075000.0,,121394.0,0.2986
2002-08-16,ONGC,EQ,360.25,362.7,368.5,361.5,366.4,365.25,365.13,325019,11867440765000.0,,76989.0,0.23690000000000003
2002-08-19,ONGC,EQ,365.25,360.0,365.6,355.0,363.1,363.05,361.48,504590,18240169800000.0,,79963.0,0.1585
2002-08-20,ONGC,EQ,363.05,364.1,377.0,364.1,370.5,368.6,372.19,798664,29725130905000.0,,151840.0,0.19010000000000002
2002-08-21,ONGC,EQ,368.6,375.1,381.45,365.15,374.5,376.35,375.97,520670,19575766670000.0,,161610.0,0.3104
2002-08-22,ONGC,EQ,376.35,364.0,369.5,362.1,364.0,364.45,366.5,232066,8505255050000.0,,74481.0,0.3209
2002-08-23,ONGC,EQ,364.45,367.9,368.75,360.6,362.8,362.35,362.79,84892,3079794340000.0,,30321.0,0.3572
2002-08-26,ONGC,EQ,362.35,358.35,372.7,358.35,368.0,368.3,368.41,202215,7449882645000.0,,63386.0,0.3135
2002-08-27,ONGC,EQ,368.3,372.25,382.5,368.25,370.0,369.75,376.06,476262,17910203280000.0,,88598.0,0.18600000000000003
2002-08-28,ONGC,EQ,369.75,369.0,373.0,363.1,370.0,370.05,368.25,166689,6138320860000.0,,47612.0,0.2856
2002-08-29,ONGC,EQ,370.05,365.0,369.8,355.3,359.8,359.25,362.11,204818,7416764245000.0,,106481.0,0.5199
2002-08-30,ONGC,EQ,359.25,359.0,359.0,353.05,353.5,353.8,355.36,110163,3914775310000.0,,36626.0,0.3325
2002-09-02,ONGC,EQ,353.8,356.8,359.0,349.25,358.0,355.6,353.85,150365,5320712595000.0,,80286.0,0.5339
2002-09-03,ONGC,EQ,355.6,361.3,384.4,361.3,369.0,369.9,374.73,521101,19527109795000.0,,155788.0,0.299
2002-09-04,ONGC,EQ,369.9,368.0,371.85,361.0,369.0,368.55,368.28,193625,7130773465000.001,,52133.0,0.26920000000000005
2002-09-05,ONGC,EQ,368.55,368.0,373.0,365.6,372.5,369.7,368.94,129134,4764205355000.0,,40468.0,0.3134
2002-09-06,ONGC,EQ,369.7,371.0,375.0,365.0,372.1,373.4,372.44,355484,13239661895000.0,,75312.0,0.2119
2002-09-09,ONGC,EQ,373.4,364.7,364.7,351.0,357.0,356.55,356.71,223443,7970393520000.0,,70970.0,0.31760000000000005
2002-09-11,ONGC,EQ,356.55,360.0,363.7,337.1,345.0,343.1,348.74,221818,7735588209999.999,,79975.0,0.3605
2002-09-12,ONGC,EQ,343.1,348.0,353.7,344.15,346.15,346.8,348.3,258796,9013791070000.0,,84836.0,0.32780000000000004
2002-09-13,ONGC,EQ,346.8,346.5,352.0,345.55,346.3,346.4,348.31,103923,3619737740000.0,,25447.0,0.24489999999999998
2002-09-16,ONGC,EQ,346.4,352.6,360.0,342.3,344.0,344.1,348.94,142857,4984905550000.0,,33103.0,0.23170000000000002
2002-09-17,ONGC,EQ,344.1,346.35,346.35,334.5,343.25,341.75,339.79,211916,7200759525000.0,,71454.0,0.3372
2002-09-18,ONGC,EQ,341.75,340.0,349.95,339.5,347.0,347.6,345.9,143721,4971279440000.0,,59350.0,0.413
2002-09-19,ONGC,EQ,347.6,348.0,348.1,340.0,343.8,342.95,343.73,73780,2536065520000.0,,17339.0,0.23500000000000001
2002-09-20,ONGC,EQ,342.95,340.05,344.0,337.1,340.15,340.95,341.38,52803,1802577810000.0002,,10352.0,0.196
2002-09-23,ONGC,EQ,340.95,342.05,354.7,341.15,342.9,342.9,346.22,82155,2844391995000.0,,23688.0,0.2883
2002-09-24,ONGC,EQ,342.9,344.0,348.4,342.0,345.5,345.45,345.29,90799,3135180040000.0,,29725.0,0.3274
2002-09-25,ONGC,EQ,345.45,342.0,349.9,341.1,349.4,348.8,346.92,54320,1884490100000.0,,27327.0,0.5031
2002-09-26,ONGC,EQ,348.8,349.7,351.0,346.25,347.95,347.0,348.24,31480,1096251635000.0,,9379.0,0.2979
2002-09-27,ONGC,EQ,347.0,347.0,348.4,344.05,344.6,344.9,345.33,32323,1116199860000.0,,,
2002-09-30,ONGC,EQ,344.9,345.1,348.25,340.05,340.05,341.25,344.83,86904,2996711440000.0,,47997.0,0.4026
2002-10-01,ONGC,EQ,341.25,341.0,344.6,337.1,339.5,338.25,340.35,75980,2585993905000.0,,33633.0,0.44270000000000004
2002-10-03,ONGC,EQ,338.25,341.0,343.0,340.15,342.0,341.6,341.45,42964,1467012840000.0,,20540.0,0.4781
2002-10-04,ONGC,EQ,341.6,342.9,342.9,336.0,339.15,339.8,339.85,42736,1452402645000.0,,19379.0,0.4535
2002-10-07,ONGC,EQ,339.8,354.9,354.9,343.0,350.25,349.55,348.28,72766,2534286815000.0,,26654.0,0.3663
2002-10-08,ONGC,EQ,349.55,356.0,356.0,344.25,344.3,344.7,348.03,53522,1862709325000.0,,22063.0,0.4122
2002-10-09,ONGC,EQ,344.7,346.9,355.0,341.1,342.6,342.6,349.11,183429,6403725640000.0,,67778.0,0.36950000000000005
2002-10-10,ONGC,EQ,342.6,346.9,362.8,344.1,361.0,358.0,354.02,233228,8256673540000.001,,115631.0,0.4958
2002-10-11,ONGC,EQ,358.0,363.5,382.45,361.0,380.0,379.4,373.59,495464,18509879995000.0,,187654.0,0.3787
2002-10-14,ONGC,EQ,379.4,374.0,382.0,365.15,378.7,378.65,375.45,175586,6592452550000.0,,58075.0,0.3307
2002-10-16,ONGC,EQ,378.65,378.0,380.0,371.6,375.0,377.65,375.29,125119,4695542815000.0,,59059.0,0.47200000000000003
2002-10-17,ONGC,EQ,377.65,373.0,379.45,370.0,370.9,371.5,373.84,60565,2264170675000.0,,18667.0,0.30820000000000003
2002-10-18,ONGC,EQ,371.5,374.75,392.0,372.0,383.0,386.95,386.49,652435,25215788605000.0,,237599.0,0.3642
2002-10-21,ONGC,EQ,386.95,369.0,387.9,369.0,384.5,384.2,384.62,222288,8549671040000.001,,69081.0,0.31079999999999997
2002-10-22,ONGC,EQ,384.2,383.0,384.1,354.0,356.0,357.0,363.76,411739,14977589235000.0,,102082.0,0.2479
2002-10-23,ONGC,EQ,357.0,359.8,367.0,353.9,359.0,357.95,360.81,135010,4871338475000.0,,23929.0,0.1772
2002-10-24,ONGC,EQ,357.95,362.0,365.0,355.65,357.0,358.0,360.23,52126,1877709939999.9998,,9414.0,0.18059999999999998
2002-10-25,ONGC,EQ,358.0,358.0,360.0,352.0,356.9,355.85,355.62,49466,1759132720000.0,,16770.0,0.33899999999999997
2002-10-28,ONGC,EQ,355.85,352.0,366.25,350.0,362.0,361.55,361.27,158672,5732343355000.0,,79930.0,0.5037
2002-10-29,ONGC,EQ,361.55,366.0,369.8,360.65,364.0,366.45,366.51,148481,5441996700000.0,,58886.0,0.39659999999999995
2002-10-30,ONGC,EQ,366.45,371.4,371.4,363.15,364.0,364.2,367.19,43572,1599929110000.0,,12933.0,0.2968
2002-10-31,ONGC,EQ,364.2,365.05,379.5,363.0,379.0,378.1,372.03,165937,6173277425000.0,,86861.0,0.5235000000000001
2002-11-01,ONGC,EQ,378.1,381.0,392.0,381.0,389.85,389.1,387.81,319630,12395515420000.0,,,
2002-11-04,ONGC,EQ,389.1,390.0,393.4,384.25,386.0,385.9,387.71,63189,2449879010000.0,,170601.0,0.44560000000000005
2002-11-05,ONGC,EQ,385.9,384.0,384.9,372.25,382.25,382.2,380.9,80191,3054505845000.0,,38259.0,0.4771
2002-11-07,ONGC,EQ,382.2,380.0,389.5,376.0,389.0,387.15,384.46,128378,4935652225000.0,,82611.0,0.6435
2002-11-08,ONGC,EQ,387.15,385.0,395.9,385.0,389.55,391.65,391.71,223174,8741888830000.0,,77434.0,0.34700000000000003
2002-11-11,ONGC,EQ,391.65,394.0,395.0,386.55,390.4,390.2,390.76,150652,5886892625000.0,,58880.0,0.3908
2002-11-12,ONGC,EQ,390.2,401.0,410.0,388.3,389.3,391.35,398.02,429060,17077637990000.0,,109686.0,0.2556
2002-11-13,ONGC,EQ,391.35,392.1,400.5,387.1,392.55,390.65,392.86,452295,17769040145000.0,,81579.0,0.1804
2002-11-14,ONGC,EQ,390.65,389.0,392.0,365.55,368.0,367.0,374.88,587541,22025754180000.0,,140436.0,0.239
2002-11-15,ONGC,EQ,367.0,370.0,372.85,363.95,367.65,366.0,367.78,181049,6658584610000.0,,56909.0,0.3143
2002-11-18,ONGC,EQ,366.0,367.0,374.0,367.0,370.8,372.3,371.0,132698,4923088520000.0,,51408.0,0.3874
2002-11-20,ONGC,EQ,372.3,372.0,374.0,345.2,346.5,347.45,355.29,384247,13651847215000.0,,191255.0,0.49770000000000003
2002-11-21,ONGC,EQ,347.45,356.8,356.8,338.8,341.85,341.1,345.82,370752,12821227885000.0,,178703.0,0.48200000000000004
2002-11-22,ONGC,EQ,341.1,344.8,350.5,341.5,346.1,346.05,346.18,128527,4449285045000.0,,35069.0,0.2729
2002-11-25,ONGC,EQ,346.05,348.0,356.3,346.2,355.15,354.5,352.04,173088,6093407795000.0,,73954.0,0.42729999999999996
2002-11-26,ONGC,EQ,354.5,360.0,363.7,352.05,353.05,353.25,358.87,126465,4538491635000.0,,31887.0,0.2521
2002-11-27,ONGC,EQ,353.25,354.0,356.0,350.0,353.85,352.35,353.31,57299,2024423480000.0,,16077.0,0.2806
2002-11-28,ONGC,EQ,352.35,356.75,362.0,348.0,349.3,349.25,352.41,124157,4375447204999.9995,,63491.0,0.5114
2002-11-29,ONGC,EQ,349.25,353.0,354.9,345.0,351.0,352.85,351.13,149436,5247103835000.0,,60198.0,0.40280000000000005
2002-12-02,ONGC,EQ,352.85,354.65,361.9,352.5,358.15,359.2,357.37,144676,5170279545000.0,,60862.0,0.4207
2002-12-03,ONGC,EQ,359.2,360.0,366.0,353.75,354.1,355.5,360.27,168959,6087140510000.0,,49291.0,0.2917
2002-12-04,ONGC,EQ,355.5,356.75,356.75,352.0,355.05,354.5,354.76,57772,2049509939999.9998,,26755.0,0.4631
2002-12-05,ONGC,EQ,354.5,356.0,358.85,354.5,355.5,356.65,356.84,49841,1778539005000.0,,21375.0,0.4289
2002-12-06,ONGC,EQ,356.65,360.15,375.85,360.15,366.0,364.8,365.31,165432,6043479030000.0,,64641.0,0.3907
2002-12-09,ONGC,EQ,364.8,369.75,375.0,356.0,358.7,358.2,367.8,205402,7554686134999.999,,69872.0,0.34020000000000006
2002-12-10,ONGC,EQ,358.2,359.0,360.0,356.0,359.95,358.65,358.24,56165,2012066155000.0,,21039.0,0.37460000000000004
2002-12-11,ONGC,EQ,358.65,363.75,368.9,358.4,360.1,359.4,362.69,65118,2361764795000.0,,27825.0,0.42729999999999996
2002-12-12,ONGC,EQ,359.4,359.1,360.9,350.25,357.1,356.85,357.89,26716,956127980000.0001,,11046.0,0.41350000000000003
2002-12-13,ONGC,EQ,356.85,360.9,364.4,358.0,359.5,358.75,359.2,28731,1032022675000.0,,13135.0,0.4572
2002-12-16,ONGC,EQ,358.75,360.1,363.55,357.1,357.5,357.4,359.78,48700,1752124895000.0,,21887.0,0.44939999999999997
2002-12-17,ONGC,EQ,357.4,361.0,362.0,355.2,357.05,357.15,357.53,25850,924213310000.0,,13776.0,0.5329
2002-12-18,ONGC,EQ,357.15,357.5,358.5,356.5,356.8,357.1,357.34,17013,607949270000.0,,10025.0,0.5893
2002-12-19,ONGC,EQ,357.1,360.9,360.9,351.25,353.0,352.25,355.28,51276,1821757625000.0,,33638.0,0.6559999999999999
2002-12-20,ONGC,EQ,352.25,354.95,357.5,352.5,357.15,356.0,354.69,26875,953240860000.0,,16816.0,0.6257
2002-12-23,ONGC,EQ,356.0,358.5,362.75,356.5,358.0,358.25,359.23,44211,1588190085000.0,,22296.0,0.5043
2002-12-24,ONGC,EQ,358.25,360.0,360.9,354.3,354.5,354.85,356.89,64492,2301636375000.0,,36399.0,0.5644
2002-12-26,ONGC,EQ,354.85,360.9,363.0,350.0,351.0,351.15,355.5,103600,3683025400000.0,,56144.0,0.5418999999999999
2002-12-27,ONGC,EQ,351.15,352.0,357.6,348.55,350.0,350.15,351.0,175746,6168748200000.0,,126468.0,0.7195999999999999
2002-12-30,ONGC,EQ,350.15,350.1,354.9,347.5,350.7,350.3,352.11,142401,5014138175000.0,,105957.0,0.7441
2002-12-31,ONGC,EQ,350.3,352.0,354.25,349.3,350.5,350.25,351.53,71099,2499333145000.0,,39265.0,0.5523
2003-01-01,ONGC,EQ,350.25,351.45,352.6,349.1,351.5,351.0,350.87,34911,1224934755000.0,,16431.0,0.4707
2003-01-02,ONGC,EQ,351.0,353.0,368.0,348.0,363.0,362.6,358.83,691284,24805231840000.0,,328026.0,0.47450000000000003
2003-01-03,ONGC,EQ,362.6,369.0,374.0,360.2,360.5,362.5,365.75,438138,16024772665000.0,,189985.0,0.4336
2003-01-06,ONGC,EQ,362.5,360.15,370.0,359.55,369.0,367.8,365.01,155704,5683336880000.0,,87754.0,0.5636
2003-01-07,ONGC,EQ,367.8,370.1,372.9,365.25,370.65,371.4,370.32,160328,5937265385000.0,,72535.0,0.4524
2003-01-08,ONGC,EQ,371.4,371.5,371.95,355.75,362.0,361.55,361.12,251099,9067643115000.0,,134379.0,0.5352
2003-01-09,ONGC,EQ,361.55,364.0,388.9,362.0,388.9,379.3,376.56,376241,14167573025000.0,,269198.0,0.7155
2003-01-10,ONGC,EQ,379.3,388.0,388.0,370.05,370.6,372.15,379.46,317859,12061539305000.0,,127436.0,0.40090000000000003
2003-01-13,ONGC,EQ,372.15,372.0,375.35,365.6,370.0,369.45,370.95,90799,3368172550000.0,,42753.0,0.47090000000000004
2003-01-14,ONGC,EQ,369.45,371.0,374.8,368.15,372.0,370.95,371.65,45574,1693762780000.0,,17538.0,0.3848
2003-01-15,ONGC,EQ,370.95,372.05,372.5,369.05,370.25,369.85,370.43,47116,1745319075000.0,,22397.0,0.4754
2003-01-16,ONGC,EQ,369.85,370.25,374.0,367.9,371.5,370.75,370.31,66606,2466515385000.0,,37838.0,0.5681
2003-01-17,ONGC,EQ,370.75,373.0,378.95,372.1,374.9,375.4,375.63,113820,4275426350000.0,,51203.0,0.4499
2003-01-20,ONGC,EQ,375.4,374.25,382.0,374.25,375.0,375.35,377.84,164914,6231177075000.0,,71624.0,0.4343
2003-01-21,ONGC,EQ,375.35,378.05,380.0,375.5,376.0,376.75,377.32,62135,2344450540000.0,,38111.0,0.6134000000000001
2003-01-22,ONGC,EQ,376.75,376.75,378.0,372.0,373.35,373.3,374.78,67574,2532532545000.0,,39846.0,0.5897
2003-01-23,ONGC,EQ,373.3,376.8,382.8,373.95,379.75,377.8,379.0,146464,5550927095000.0,,81035.0,0.5533
2003-01-24,ONGC,EQ,377.8,380.0,381.0,369.1,375.0,376.25,376.46,128420,4834506885000.0,,82206.0,0.6401000000000001
2003-01-27,ONGC,EQ,376.25,373.5,374.0,364.1,365.0,365.9,366.75,59665,2188234870000.0,,29019.0,0.4864
2003-01-28,ONGC,EQ,365.9,365.1,370.0,363.55,368.55,368.0,365.69,47001,1718778820000.0,,30558.0,0.6502
2003-01-29,ONGC,EQ,368.0,368.0,384.9,366.6,377.0,378.05,378.29,225253,8521005855000.0,,121172.0,0.5379
2003-01-30,ONGC,EQ,378.05,379.0,382.0,374.1,375.25,375.1,377.4,134830,5088473545000.0,,92819.0,0.6884
2003-01-31,ONGC,EQ,375.1,378.0,381.0,367.25,370.95,370.85,373.2,260918,9737392250000.0,,121337.0,0.465
2003-02-03,ONGC,EQ,370.85,375.0,377.8,363.0,363.9,364.6,368.34,247523,9117279840000.0,,121475.0,0.4908
2003-02-04,ONGC,EQ,364.6,366.45,367.8,360.05,364.25,362.85,363.15,176132,6396147245000.0,,97358.0,0.5528000000000001
2003-02-05,ONGC,EQ,362.85,365.75,368.9,359.15,362.4,361.9,362.92,127395,4623388840000.0,,56741.0,0.4454
2003-02-06,ONGC,EQ,361.9,362.0,368.9,362.0,367.2,367.75,365.54,85513,3125877970000.0,,46026.0,0.5382
2003-02-07,ONGC,EQ,367.75,368.75,371.0,363.05,367.0,366.2,367.51,83520,3069437820000.0,,30543.0,0.3657
2003-02-10,ONGC,EQ,366.2,360.1,368.85,360.0,362.9,363.25,364.51,55163,2010746775000.0,,34489.0,0.6252000000000001
2003-02-11,ONGC,EQ,363.25,366.9,366.9,361.1,362.85,362.0,362.81,52694,1911777000000.0,,34675.0,0.658
2003-02-12,ONGC,EQ,362.0,363.75,363.75,359.45,360.0,360.2,360.73,44962,1621898575000.0,,27369.0,0.6087
2003-02-14,ONGC,EQ,360.2,361.85,364.0,359.5,361.5,360.6,361.61,77297,2795151525000.0,,53391.0,0.6907
2003-02-17,ONGC,EQ,360.6,371.0,371.0,363.05,365.5,364.8,364.6,55223,2013412075000.0,,32514.0,0.5888
2003-02-18,ONGC,EQ,364.8,366.45,367.0,364.1,364.6,365.25,365.63,50057,1830225089999.9998,,30829.0,0.6159
2003-02-19,ONGC,EQ,365.25,341.15,369.0,340.0,366.0,367.1,365.98,138600,5072519680000.0,,64930.0,0.4685
2003-02-20,ONGC,EQ,367.1,365.0,369.8,362.0,368.95,368.8,366.83,97297,3569167800000.0,,48595.0,0.49950000000000006
2003-02-21,ONGC,EQ,368.8,369.95,372.95,366.0,369.75,370.4,370.06,192854,7136669375000.0,,130322.0,0.6758
2003-02-24,ONGC,EQ,370.4,367.0,372.5,367.0,371.0,370.4,370.15,51994,1924564439999.9998,,29029.0,0.5583
2003-02-25,ONGC,EQ,370.4,370.05,371.0,367.1,371.0,369.1,369.49,162810,6015715935000.0,,131834.0,0.8097
2003-02-26,ONGC,EQ,369.1,370.25,371.0,368.15,369.3,370.05,369.79,47909,1771648485000.0002,,31481.0,0.6570999999999999
2003-02-27,ONGC,EQ,370.05,369.0,378.9,367.6,376.0,374.15,375.07,180172,6757780150000.0,,99336.0,0.5513
2003-02-28,ONGC,EQ,374.15,378.0,383.0,374.0,376.0,375.7,378.93,209936,7955108570000.0,,85313.0,0.40640000000000004
2003-03-03,ONGC,EQ,375.7,379.6,390.45,379.6,386.4,385.7,386.96,540982,20933839400000.0,,323861.0,0.5987
2003-03-04,ONGC,EQ,385.7,387.0,387.9,382.05,382.65,382.85,384.74,205983,7924920409999.999,,138588.0,0.6728000000000001
2003-03-05,ONGC,EQ,382.85,383.05,384.7,377.25,380.1,380.35,380.69,136363,5191169250000.0,,74140.0,0.5437
2003-03-06,ONGC,EQ,380.35,380.75,380.75,372.0,372.65,373.7,376.26,93980,3536125985000.0,,43070.0,0.4583
2003-03-07,ONGC,EQ,373.7,371.5,371.65,364.55,366.05,367.0,367.19,75954,2788922035000.0,,48776.0,0.6422
2003-03-10,ONGC,EQ,367.0,369.0,369.2,363.5,368.0,368.7,367.13,50661,1859940820000.0,,37173.0,0.7338
2003-03-11,ONGC,EQ,368.7,369.0,371.45,365.05,371.1,370.2,368.4,52144,1920965100000.0,,44532.0,0.8540000000000001
2003-03-12,ONGC,EQ,370.2,377.0,377.0,369.0,370.05,369.2,371.51,51650,1918840045000.0,,32537.0,0.63
2003-03-13,ONGC,EQ,369.2,377.0,377.0,365.1,367.5,369.05,369.42,34201,1263467630000.0,,18531.0,0.5418000000000001
2003-03-17,ONGC,EQ,369.05,368.0,371.75,365.45,366.45,366.45,366.43,33546,1229211585000.0,,27643.0,0.8240000000000001
2003-03-19,ONGC,EQ,366.45,360.0,366.9,351.0,360.2,361.5,363.23,63220,2296344470000.0,,38587.0,0.6104
2003-03-20,ONGC,EQ,361.5,341.0,361.0,333.0,355.5,355.05,353.54,97260,3438555460000.0,,63425.0,0.6520999999999999
2003-03-21,ONGC,EQ,355.05,357.0,363.75,356.0,358.95,358.6,359.37,68009,2444057850000.0,,49664.0,0.7303000000000001
2003-03-22,ONGC,EQ,358.6,362.9,362.9,355.05,355.25,355.6,356.57,16930,603666875000.0,,9844.0,0.5815
2003-03-24,ONGC,EQ,355.6,359.8,360.0,356.5,357.0,357.3,357.93,48566,1738323395000.0,,26773.0,0.5513
2003-03-25,ONGC,EQ,357.3,355.0,358.0,354.0,356.0,356.25,356.32,28746,1024265425000.0,,13791.0,0.4798
2003-03-26,ONGC,EQ,356.25,357.0,358.0,354.45,356.0,354.95,355.77,28082,999080319999.9999,,17515.0,0.6237
2003-03-27,ONGC,EQ,354.95,355.3,364.95,355.0,355.0,356.45,360.02,92327,3323979280000.0,,45936.0,0.4975
2003-03-28,ONGC,EQ,356.45,357.45,359.2,355.5,357.0,357.1,356.98,35756,1276404905000.0,,23048.0,0.6446
2003-03-31,ONGC,EQ,357.1,359.0,359.0,355.0,355.05,355.5,356.45,23596,841077500000.0,,16299.0,0.6908
2003-04-01,ONGC,EQ,355.5,358.0,358.0,355.15,356.85,356.25,356.3,15849,564706145000.0,,8300.0,0.5236999999999999
2003-04-02,ONGC,EQ,356.25,357.9,358.4,355.05,355.15,355.5,356.25,12572,447875834999.99994,,9214.0,0.7329000000000001
2003-04-03,ONGC,EQ,355.5,355.15,360.95,355.0,359.0,360.0,359.44,52710,1894587295000.0,,18221.0,0.3457
2003-04-04,ONGC,EQ,360.0,365.7,369.45,356.1,357.95,357.5,362.37,110188,3992899765000.0,,58927.0,0.5347999999999999
2003-04-07,ONGC,EQ,357.5,361.7,367.4,359.5,365.15,365.15,362.03,116393,4213732854999.9995,,81459.0,0.6999
2003-04-08,ONGC,EQ,365.15,364.6,369.3,362.3,363.0,363.55,364.43,37336,1360632510000.0,,20733.0,0.5553
2003-04-09,ONGC,EQ,363.55,365.9,365.9,357.5,358.9,358.75,361.25,30603,1105528160000.0,,18853.0,0.6161
2003-04-10,ONGC,EQ,358.75,359.9,359.9,355.0,357.9,356.95,356.37,41482,1478282040000.0,,28335.0,0.6831
2003-04-11,ONGC,EQ,356.95,358.0,359.4,354.7,359.4,356.65,356.18,88258,3143601965000.0,,59936.0,0.6790999999999999
2003-04-15,ONGC,EQ,356.65,359.3,359.3,355.0,355.15,355.85,355.92,29814,1061137715000.0,,17164.0,0.5757
2003-04-16,ONGC,EQ,355.85,357.7,357.7,350.15,355.0,355.0,353.56,52201,1845619295000.0,,33884.0,0.6491
2003-04-17,ONGC,EQ,355.0,352.5,355.0,352.5,353.0,353.0,353.19,55495,1960022270000.0,,50776.0,0.915
2003-04-21,ONGC,EQ,353.0,355.0,356.5,353.55,355.1,355.4,355.22,14350,509737340000.00006,,8777.0,0.6116
2003-04-22,ONGC,EQ,355.4,354.5,358.3,354.0,355.0,354.45,355.68,56670,2015652464999.9998,,46719.0,0.8244
2003-04-23,ONGC,EQ,354.45,355.1,355.5,350.5,353.0,352.85,352.61,72706,2563693950000.0,,50432.0,0.6936
2003-04-24,ONGC,EQ,352.85,352.95,354.0,351.0,354.0,352.9,352.56,109575,3863217845000.0005,,82001.0,0.7484000000000001
2003-04-25,ONGC,EQ,352.9,352.95,354.0,351.15,353.0,353.05,352.59,43024,1516991830000.0,,35428.0,0.8234
2003-04-28,ONGC,EQ,353.05,350.5,356.9,350.5,355.0,355.65,354.35,20378,722091840000.0,,15372.0,0.7543000000000001
2003-04-29,ONGC,EQ,355.65,356.0,356.0,353.0,353.0,354.05,354.98,9259,328677090000.0,,6089.0,0.6576000000000001
2003-04-30,ONGC,EQ,354.05,354.85,355.0,352.7,354.5,354.55,354.23,9990,353879135000.0,,6703.0,0.6709999999999999
2003-05-02,ONGC,EQ,354.55,352.6,359.9,352.6,354.0,353.6,354.75,21216,752629065000.0,,16716.0,0.7879
2003-05-05,ONGC,EQ,353.6,356.5,362.85,356.0,361.0,361.0,358.41,36408,1304882650000.0,,26269.0,0.7215
2003-05-06,ONGC,EQ,361.0,362.0,367.8,361.05,364.4,364.65,363.75,93798,3411896635000.0,,64801.0,0.6909000000000001
2003-05-07,ONGC,EQ,364.65,367.0,379.0,367.0,373.4,372.8,374.19,135858,5083603070000.0,,70900.0,0.5219
2003-05-08,ONGC,EQ,372.8,373.0,373.5,365.0,366.3,365.7,367.66,93822,3449467304999.9995,,72978.0,0.7778
2003-05-09,ONGC,EQ,365.7,366.95,373.0,364.0,364.75,364.55,365.04,47831,1746005510000.0002,,33408.0,0.6985
2003-05-12,ONGC,EQ,364.55,367.0,375.5,365.0,372.0,370.85,372.24,109906,4091169420000.0005,,51346.0,0.4672
2003-05-13,ONGC,EQ,370.85,373.0,375.0,369.0,372.95,371.55,372.11,82801,3081142100000.0,,57632.0,0.696
2003-05-14,ONGC,EQ,371.55,374.7,377.0,370.1,372.85,371.75,373.09,96117,3585997825000.0,,52142.0,0.5425
2003-05-15,ONGC,EQ,371.75,376.8,395.0,375.0,389.0,389.05,388.94,658344,25605913020000.0,,433006.0,0.6577
2003-05-16,ONGC,EQ,389.05,392.9,409.0,392.9,397.5,397.75,401.4,520024,20873651380000.0,,182040.0,0.35009999999999997
2003-05-19,ONGC,EQ,397.75,397.0,407.3,397.0,398.45,399.65,401.78,289439,11629193150000.0,,137886.0,0.4764
2003-05-20,ONGC,EQ,399.65,398.0,420.0,395.05,419.75,418.35,412.74,622406,25689232535000.0,,181840.0,0.2922
2003-05-21,ONGC,EQ,418.35,421.0,426.8,416.55,423.6,422.8,422.72,405752,17151818835000.0,,200124.0,0.4932
2003-05-22,ONGC,EQ,422.8,425.0,445.5,425.0,434.5,436.1,436.66,719599,31421925205000.0,,291507.0,0.4051
2003-05-23,ONGC,EQ,436.1,438.0,451.9,428.0,450.15,448.2,440.98,439416,19377474005000.0,,155554.0,0.354
2003-05-26,ONGC,EQ,448.2,451.0,469.5,451.0,457.0,457.7,461.42,482472,22262101275000.0,,160850.0,0.33340000000000003
2003-05-27,ONGC,EQ,457.7,464.0,464.0,451.6,455.0,455.0,456.85,302420,13816062980000.002,,122134.0,0.40390000000000004
2003-05-28,ONGC,EQ,455.0,452.0,460.0,445.0,445.55,446.65,448.89,229664,10309336975000.0,,109115.0,0.47509999999999997
2003-05-29,ONGC,EQ,446.65,442.0,459.9,437.25,447.0,447.55,450.34,403866,18187784110000.0,,172712.0,0.4276
2003-05-30,ONGC,EQ,447.55,453.8,482.0,425.0,480.0,477.4,471.54,889334,41935384830000.0,,281801.0,0.3169
2003-06-02,ONGC,EQ,477.4,490.0,496.0,476.0,477.6,480.05,487.24,582990,28405593975000.0,,197701.0,0.33909999999999996
2003-06-03,ONGC,EQ,480.05,479.0,493.0,469.1,491.5,489.15,482.22,712413,34354233395000.0,,184134.0,0.2585
2003-06-04,ONGC,EQ,489.15,498.0,503.9,489.2,495.55,496.6,497.6,759544,37794549935000.0,,202298.0,0.2663
2003-06-05,ONGC,EQ,496.6,495.0,502.4,484.1,485.25,488.1,492.72,463290,22827290615000.0,,116646.0,0.2518
2003-06-06,ONGC,EQ,488.1,487.0,494.0,482.05,483.35,485.15,488.5,388679,18987105980000.0,,162084.0,0.41700000000000004
2003-06-09,ONGC,EQ,485.15,490.0,492.4,471.0,475.0,474.3,480.97,527712,25381408235000.0,,281556.0,0.5335
2003-06-10,ONGC,EQ,474.3,476.0,484.9,463.2,465.0,465.55,476.14,410444,19542967980000.0,,160452.0,0.3909
2003-06-11,ONGC,EQ,465.55,467.1,475.0,455.6,468.5,467.15,466.05,369430,17217180655000.002,,99051.0,0.2681
2003-06-12,ONGC,EQ,467.15,475.0,489.9,470.0,482.7,481.45,482.81,796099,38436168515000.0,,216035.0,0.27140000000000003
2003-06-13,ONGC,EQ,481.45,482.1,488.05,477.0,480.6,481.05,483.17,525173,25374960940000.0,,123750.0,0.2356
2003-06-16,ONGC,EQ,481.05,484.8,492.7,477.5,480.0,479.7,485.15,703717,34140616300000.0,,217368.0,0.3089
2003-06-17,ONGC,EQ,479.7,484.4,485.0,477.45,482.55,480.75,481.55,326949,15744079419999.998,,122465.0,0.37460000000000004
2003-06-18,ONGC,EQ,480.75,484.0,508.9,483.05,497.2,497.3,499.3,1705992,85179877240000.0,,341511.0,0.2002
2003-06-19,ONGC,EQ,497.3,503.15,514.4,498.1,502.0,502.0,506.01,1079488,54623148260000.0,,202394.0,0.1875
2003-06-20,ONGC,EQ,502.0,503.0,509.9,496.1,508.0,507.9,505.28,811664,41011909535000.0,,199749.0,0.2461
2003-06-23,ONGC,EQ,507.9,514.8,514.9,480.0,482.5,485.1,502.03,2660979,133588383230000.0,,403460.0,0.1516
2003-06-24,ONGC,EQ,485.1,486.0,493.6,482.1,484.5,485.9,488.12,1033024,50423701220000.0,,218075.0,0.2111
2003-06-25,ONGC,EQ,485.9,490.0,495.45,478.3,492.5,491.6,488.5,1022722,49959574690000.0,,301955.0,0.2952
2003-06-26,ONGC,EQ,491.6,500.0,504.7,485.1,488.1,487.95,497.28,1772248,88129985320000.0,,766212.0,0.43229999999999996
2003-06-27,ONGC,EQ,487.95,491.9,494.2,482.9,490.0,488.35,489.23,656481,32116972780000.0,,194349.0,0.29600000000000004
2003-06-30,ONGC,EQ,488.35,490.9,491.4,480.25,483.0,483.5,487.41,442487,21567042090000.0,,209900.0,0.4744
2003-07-01,ONGC,EQ,483.5,486.0,491.8,480.5,483.25,481.95,485.7,420943,20445034620000.0,,132572.0,0.3149
2003-07-02,ONGC,EQ,481.95,485.0,487.7,475.0,477.0,476.95,480.68,395357,19003868475000.0,,145343.0,0.3676
2003-07-03,ONGC,EQ,476.95,476.0,483.0,473.0,477.3,476.95,478.11,556848,26623618030000.0,,229997.0,0.413
2003-07-04,ONGC,EQ,476.95,481.9,499.0,477.1,490.55,490.45,490.54,1122770,55076616704999.99,,300161.0,0.26730000000000004
2003-07-07,ONGC,EQ,490.45,495.0,501.9,491.15,493.55,493.65,496.17,925030,45896845775000.0,,282044.0,0.3049
2003-07-08,ONGC,EQ,493.65,498.9,499.8,479.2,481.4,481.1,488.31,590702,28844443810000.004,,218829.0,0.3705
2003-07-09,ONGC,EQ,481.1,482.2,484.7,472.25,472.9,474.45,477.2,335403,16005385094999.998,,100137.0,0.2986
2003-07-10,ONGC,EQ,474.45,476.0,478.5,468.5,471.5,470.4,472.06,536801,25340410870000.0,,228979.0,0.4266
2003-07-11,ONGC,EQ,470.4,474.9,479.8,470.55,471.15,471.65,475.09,583217,27708206289999.996,,279584.0,0.4794
2003-07-14,ONGC,EQ,471.65,476.0,476.85,468.1,472.0,471.1,472.55,234661,11088967740000.0,,76809.0,0.3273
2003-07-15,ONGC,EQ,471.1,478.8,478.8,456.6,471.0,469.25,465.69,433140,20171011720000.0,,117920.0,0.2722
2003-07-16,ONGC,EQ,469.25,468.5,483.7,463.15,481.5,480.35,475.96,522926,24889203855000.0,,196016.0,0.37479999999999997
2003-07-17,ONGC,EQ,480.35,495.0,495.0,474.1,477.0,478.5,486.17,651094,31653966475000.0,,198240.0,0.3045
2003-07-18,ONGC,EQ,478.5,480.0,481.0,462.35,470.95,469.3,471.61,389125,18351579900000.0,,96273.0,0.24739999999999998
2003-07-21,ONGC,EQ,469.3,471.8,474.4,455.05,457.0,457.85,464.4,276956,12861711415000.0,,98192.0,0.35450000000000004
2003-07-22,ONGC,EQ,457.85,456.0,458.85,440.2,451.65,451.25,450.04,618304,27825974110000.004,,201937.0,0.32659999999999995
2003-07-23,ONGC,EQ,451.25,456.7,461.9,445.1,454.0,453.05,454.16,353270,16044207790000.0,,98591.0,0.2791
2003-07-24,ONGC,EQ,453.05,460.0,474.0,459.0,462.5,461.6,463.33,443787,20562018060000.0,,137529.0,0.3099
2003-07-25,ONGC,EQ,461.6,450.15,469.9,450.15,469.9,468.05,466.45,212461,9910337810000.0,,61251.0,0.2883
2003-07-28,ONGC,EQ,468.05,472.0,472.0,462.0,467.0,466.1,466.93,344561,16088621040000.0,,140162.0,0.4068
2003-07-29,ONGC,EQ,466.1,465.0,467.9,460.1,464.5,463.0,462.71,188626,8727887809999.999,,73846.0,0.3915
2003-07-30,ONGC,EQ,463.0,470.0,471.8,464.0,469.9,468.8,467.43,172280,8052873775000.0,,78604.0,0.45630000000000004
2003-07-31,ONGC,EQ,468.8,470.5,474.95,448.3,456.9,454.65,463.32,646591,29957938885000.004,,253020.0,0.39130000000000004
2003-08-01,ONGC,EQ,454.65,464.9,464.9,452.1,457.2,456.0,456.86,380147,17367559650000.0,,144034.0,0.3789
2003-08-04,ONGC,EQ,456.0,462.0,483.2,460.85,482.9,480.4,474.21,696652,33036110855000.0,,151551.0,0.2175
2003-08-05,ONGC,EQ,480.4,488.0,490.9,473.45,475.0,475.2,482.73,630743,30447658935000.004,,209754.0,0.3326
2003-08-06,ONGC,EQ,475.2,473.0,498.0,471.0,484.95,481.45,487.64,1138133,55500259890000.0,,289767.0,0.2546
2003-08-07,ONGC,EQ,481.45,489.0,504.9,486.9,503.0,499.75,495.17,1277164,63241757815000.0,,410871.0,0.32170000000000004
2003-08-08,ONGC,EQ,499.75,507.0,527.0,506.5,526.0,524.5,518.3,2178237,112898272059999.98,,436414.0,0.2004
2003-08-11,ONGC,EQ,524.5,526.0,551.5,525.0,545.6,543.35,543.17,1679573,91229424875000.0,,463186.0,0.2758
2003-08-12,ONGC,EQ,543.35,540.0,544.0,532.0,535.3,535.15,538.12,1026627,55244654240000.0,,189303.0,0.1844
2003-08-13,ONGC,EQ,535.15,526.0,560.95,526.0,554.5,555.7,550.25,1625455,89441043810000.0,,302998.0,0.1864
2003-08-14,ONGC,EQ,555.7,560.0,560.0,544.25,549.1,546.95,549.75,677123,37224673105000.0,,112292.0,0.16579999999999998
2003-08-18,ONGC,EQ,546.95,550.0,554.8,545.55,546.3,548.5,550.66,411489,22659161995000.0,,133733.0,0.325
2003-08-19,ONGC,EQ,548.5,552.0,554.2,540.0,541.0,541.4,546.23,576180,31472766330000.0,,284820.0,0.4943
2003-08-20,ONGC,EQ,541.4,545.0,552.8,540.1,545.0,542.8,545.69,414925,22641964505000.0,,135927.0,0.3276
2003-08-21,ONGC,EQ,542.8,546.1,562.0,544.0,561.0,556.25,552.18,672417,37129777775000.0,,275067.0,0.40909999999999996
2003-08-22,ONGC,EQ,556.25,565.1,576.1,558.1,567.65,567.15,569.32,1038012,59096578885000.0,,292385.0,0.2817
2003-08-25,ONGC,EQ,567.15,570.0,578.0,535.0,556.0,554.9,562.77,1008762,56769646125000.0,,272064.0,0.2697
2003-08-26,ONGC,EQ,554.9,555.1,583.0,551.0,582.0,578.65,568.26,775451,44065868005000.0,,253707.0,0.3272
2003-08-27,ONGC,EQ,578.65,670.0,670.0,585.0,610.0,609.2,601.19,1248439,75055216815000.0,,314411.0,0.2518
2003-08-28,ONGC,EQ,609.2,610.0,623.4,596.0,606.0,604.95,610.76,1421746,86834618345000.0,,485937.0,0.3418
2003-08-29,ONGC,EQ,604.95,621.9,625.0,608.0,614.0,616.05,617.65,650108,40153885120000.0,,197163.0,0.3033
2003-09-01,ONGC,EQ,616.05,622.0,655.0,622.0,654.0,652.25,643.76,1183889,76213508115000.0,,290417.0,0.24530000000000002
2003-09-02,ONGC,EQ,652.25,656.45,664.0,646.0,649.6,653.25,654.81,799205,52332582775000.0,,139571.0,0.1746
2003-09-03,ONGC,EQ,653.25,655.0,659.0,630.1,639.0,635.25,645.89,522943,33776366130000.0,,128193.0,0.2451
2003-09-04,ONGC,EQ,635.25,640.0,652.95,622.55,650.85,647.5,642.12,778711,50002452645000.0,,160973.0,0.20670000000000002
2003-09-05,ONGC,EQ,647.5,655.0,659.8,630.0,657.0,653.15,651.14,704690,45885093465000.0,,212477.0,0.3015
2003-09-08,ONGC,EQ,653.15,659.95,682.8,659.95,680.1,674.7,669.38,785028,52548168340000.0,,245766.0,0.3131
2003-09-09,ONGC,EQ,674.7,691.8,693.8,667.1,678.1,675.6,683.92,910356,62260933945000.01,,299195.0,0.3287
2003-09-10,ONGC,EQ,675.6,680.0,691.0,672.55,691.0,688.8,683.38,806667,55126397865000.0,,195901.0,0.2429
2003-09-11,ONGC,EQ,688.8,678.0,687.0,672.0,672.25,678.75,680.41,784192,53357352405000.0,,264442.0,0.3372
2003-09-12,ONGC,EQ,678.75,680.0,690.0,651.25,657.0,657.45,669.73,866873,58057155315000.0,,204218.0,0.2356
2003-09-15,ONGC,EQ,657.45,658.0,658.0,590.3,590.55,595.9,617.58,1154071,71273254495000.0,,332078.0,0.2877
2003-09-16,ONGC,EQ,595.9,596.0,616.9,558.9,615.0,612.75,590.68,1885704,111384378100000.0,,315025.0,0.1671
2003-09-17,ONGC,EQ,612.75,609.0,616.1,561.15,566.0,571.8,585.75,1260529,73835290015000.0,,260628.0,0.2068
2003-09-18,ONGC,EQ,571.8,570.9,577.4,538.2,539.0,543.35,556.69,1497102,83342568470000.0,,311792.0,0.20829999999999999
2003-09-19,ONGC,EQ,543.35,549.05,555.9,513.2,545.25,541.25,537.12,2009582,107939420295000.0,,247168.0,0.12300000000000001
2003-09-22,ONGC,EQ,541.25,551.0,553.9,520.1,521.85,524.0,532.42,1197591,63762348104999.99,,240818.0,0.2011
2003-09-23,ONGC,EQ,524.0,519.95,557.0,512.1,556.0,554.85,539.63,2774329,149710447410000.0,,370312.0,0.1335
2003-09-24,ONGC,EQ,554.85,560.25,578.1,545.0,572.0,570.85,567.98,1989864,113020027975000.0,,338779.0,0.1703
2003-09-25,ONGC,EQ,570.85,580.0,594.0,573.0,576.0,576.2,584.33,1807606,105624071685000.0,,368476.0,0.20379999999999998
2003-09-26,ONGC,EQ,576.2,581.0,588.5,566.0,575.0,574.15,577.02,1128346,65107261915000.0,,205146.0,0.1818
2003-09-29,ONGC,EQ,574.15,578.0,617.95,578.0,607.1,606.95,604.44,2913758,176118340815000.0,,470734.0,0.1616
2003-09-30,ONGC,EQ,606.95,614.7,624.0,608.0,613.5,611.2,615.18,1499051,92219155830000.0,,263523.0,0.17579999999999998
2003-10-01,ONGC,EQ,611.2,622.0,622.0,600.1,606.1,605.4,608.63,795519,48417905215000.0,,215750.0,0.2712
2003-10-03,ONGC,EQ,605.4,609.0,616.35,592.95,606.0,608.2,602.16,1374150,82745521985000.0,,371192.0,0.2701
2003-10-06,ONGC,EQ,608.2,615.0,637.0,600.0,636.95,631.25,619.88,1453705,90112014205000.0,,353562.0,0.2432
2003-10-07,ONGC,EQ,631.25,641.0,644.6,622.05,624.5,625.3,633.74,1279246,81071454990000.0,,227654.0,0.17800000000000002
2003-10-08,ONGC,EQ,625.3,629.0,631.5,616.25,627.5,625.4,624.54,694172,43353992925000.0,,110423.0,0.1591
2003-10-09,ONGC,EQ,625.4,630.35,635.0,625.0,628.0,629.35,630.02,566224,35673479330000.0,,138232.0,0.2441
2003-10-10,ONGC,EQ,629.35,633.85,633.9,607.0,610.0,615.1,615.44,826907,50891323190000.0,,217296.0,0.26280000000000003
2003-10-13,ONGC,EQ,615.1,623.8,642.5,615.15,642.0,638.4,633.52,946752,59978900729999.99,,265580.0,0.2805
2003-10-14,ONGC,EQ,638.4,648.0,648.0,616.0,618.05,621.2,632.02,847144,53541218895000.0,,208285.0,0.2459
2003-10-15,ONGC,EQ,621.2,622.0,628.8,602.25,625.1,623.4,618.42,707448,43749974010000.0,,187033.0,0.2644
2003-10-16,ONGC,EQ,623.4,629.9,632.0,615.0,616.1,619.65,621.21,414885,25773032415000.0,,98040.0,0.23629999999999998
2003-10-17,ONGC,EQ,619.65,619.0,635.15,615.15,629.0,627.55,628.67,688928,43311161525000.0,,172197.0,0.24989999999999998
2003-10-20,ONGC,EQ,627.55,631.0,631.0,609.0,611.0,611.7,618.09,795926,49195565085000.0,,273135.0,0.3432
2003-10-21,ONGC,EQ,611.7,617.0,617.0,593.1,596.0,597.4,606.21,784029,47528469680000.0,,166270.0,0.2121
2003-10-22,ONGC,EQ,597.4,602.0,607.0,575.55,578.9,578.8,589.72,582424,34346776564999.996,,117539.0,0.2018
2003-10-23,ONGC,EQ,578.8,582.0,596.7,572.95,578.0,576.65,583.64,619765,36171958695000.0,,110454.0,0.1782
2003-10-24,ONGC,EQ,576.65,580.0,586.4,568.0,584.45,583.1,578.7,584594,33830671855000.0,,143562.0,0.24559999999999998
2003-10-25,ONGC,EQ,583.1,596.0,606.0,588.0,605.4,602.15,598.7,317759,19024390075000.0,,,
2003-10-27,ONGC,EQ,602.15,609.85,615.2,585.5,589.95,590.45,602.73,911055,54912450320000.01,,214191.0,0.1743
2003-10-28,ONGC,EQ,590.45,596.25,597.0,580.1,588.0,586.25,588.22,675419,39729286755000.0,,139543.0,0.2066
2003-10-29,ONGC,EQ,586.25,581.0,584.5,570.25,577.0,578.05,578.74,698548,40428021535000.0,,179734.0,0.25730000000000003
2003-10-30,ONGC,EQ,578.05,580.0,589.9,568.5,570.0,572.85,580.01,1043481,60522601150000.0,,453927.0,0.435
2003-10-31,ONGC,EQ,572.85,575.0,600.0,573.1,600.0,596.05,589.64,833701,49158661860000.0,,233674.0,0.2803
2003-11-03,ONGC,EQ,596.05,608.0,612.7,597.5,612.0,609.45,605.09,585774,35444373580000.0,,158397.0,0.2704
2003-11-04,ONGC,EQ,609.45,613.85,630.0,601.25,629.6,625.7,619.81,1164698,72188841380000.0,,250554.0,0.2151
2003-11-05,ONGC,EQ,625.7,636.25,650.0,629.0,640.0,638.9,641.11,1295078,83029301835000.0,,244009.0,0.1884
2003-11-06,ONGC,EQ,638.9,648.0,652.0,635.0,639.1,639.7,641.49,733684,47065053240000.0,,183091.0,0.24960000000000002
2003-11-07,ONGC,EQ,639.7,642.4,649.95,633.4,639.2,640.3,641.95,1050590,67442707090000.0,,273477.0,0.26030000000000003
2003-11-10,ONGC,EQ,640.3,640.05,662.05,637.0,660.0,658.9,653.97,494844,32361498025000.0,,170686.0,0.34490000000000004
2003-11-11,ONGC,EQ,658.9,663.0,673.25,660.25,665.05,664.45,666.87,758684,50594337080000.0,,242604.0,0.31980000000000003
2003-11-12,ONGC,EQ,664.45,670.9,674.8,656.0,658.0,663.1,668.31,682065,45582947230000.0,,133263.0,0.1954
2003-11-13,ONGC,EQ,663.1,665.2,667.85,636.0,639.0,642.0,652.12,728520,47508598005000.0,,120128.0,0.1649
2003-11-14,ONGC,EQ,642.0,645.0,645.0,620.0,622.0,624.0,630.94,551360,34787287260000.004,,128241.0,0.23260000000000003
2003-11-15,ONGC,EQ,624.0,625.95,629.95,617.0,628.55,624.05,622.04,132645,8251025784999.999,,27204.0,0.20510000000000003
2003-11-17,ONGC,EQ,624.05,630.0,635.7,622.95,633.0,630.1,631.74,350458,22139784545000.0,,65714.0,0.1875
2003-11-18,ONGC,EQ,630.1,635.0,638.15,615.0,617.0,618.3,624.11,319410,19934796670000.0,,76198.0,0.2386
2003-11-19,ONGC,EQ,618.3,619.0,619.0,608.15,609.0,612.4,613.22,451795,27704792875000.0,,152308.0,0.3371
2003-11-20,ONGC,EQ,612.4,612.0,620.0,600.15,600.95,604.2,611.55,473980,28986159389999.996,,114989.0,0.2426
2003-11-21,ONGC,EQ,604.2,601.4,604.8,591.25,600.0,600.65,596.82,393867,23506828025000.0,,109595.0,0.2783
2003-11-24,ONGC,EQ,600.65,606.4,614.4,603.1,606.35,607.25,608.65,213541,12997207880000.0,,45513.0,0.21309999999999998
2003-11-25,ONGC,EQ,607.25,610.0,612.95,605.15,606.3,607.5,609.62,364260,22206129295000.0,,165436.0,0.45420000000000005
2003-11-27,ONGC,EQ,607.5,612.0,618.0,600.2,606.0,603.6,610.53,709401,43311021940000.0,,259792.0,0.36619999999999997
2003-11-28,ONGC,EQ,603.6,612.9,624.0,609.05,619.9,617.5,617.08,727613,44899794045000.0,,230176.0,0.31629999999999997
2003-12-01,ONGC,EQ,617.5,621.1,627.7,619.15,622.1,622.8,623.54,499457,31143073014999.996,,171777.0,0.34390000000000004
2003-12-02,ONGC,EQ,622.8,624.0,627.95,611.4,615.3,614.9,617.46,417003,25748269260000.0,,135154.0,0.3241
2003-12-03,ONGC,EQ,614.9,619.0,628.2,615.0,625.1,624.6,624.2,450377,28112734000000.0,,118518.0,0.2632
2003-12-04,ONGC,EQ,624.6,628.0,634.7,616.55,630.0,626.9,627.95,555532,34884467845000.0,,124786.0,0.22460000000000002
2003-12-05,ONGC,EQ,626.9,632.0,633.95,613.05,617.65,616.5,627.25,571115,35823185750000.0,,256332.0,0.44880000000000003
2003-12-08,ONGC,EQ,616.5,618.0,619.0,608.0,617.5,615.9,615.44,261436,16089917060000.0,,85963.0,0.32880000000000004
2003-12-09,ONGC,EQ,615.9,622.0,649.1,620.25,646.05,645.25,637.19,993986,63335970770000.01,,455488.0,0.4582
2003-12-10,ONGC,EQ,645.25,648.1,691.9,645.0,684.9,677.8,664.56,1846722,122725719200000.0,,977674.0,0.5294
2003-12-11,ONGC,EQ,677.8,684.0,695.0,672.6,695.0,693.6,686.13,963373,66100306395000.01,,298564.0,0.3099
2003-12-12,ONGC,EQ,693.6,700.0,705.0,685.1,690.0,693.5,691.99,489310,33859590675000.0,,143088.0,0.2924
2003-12-15,ONGC,EQ,693.5,690.0,700.0,683.0,684.1,687.0,687.63,339033,23312991910000.0,,130075.0,0.3837
2003-12-16,ONGC,EQ,687.0,685.0,688.0,672.0,676.0,676.85,678.98,296942,20161738350000.0,,122330.0,0.41200000000000003
2003-12-17,ONGC,EQ,676.85,672.5,685.5,672.5,674.0,676.6,678.81,330270,22419107825000.0,,130245.0,0.3944
2003-12-18,ONGC,EQ,676.6,681.0,717.4,675.0,708.0,710.35,703.81,1400550,98571536225000.0,,387777.0,0.27690000000000003
2003-12-19,ONGC,EQ,710.35,719.7,753.5,713.0,743.05,745.65,732.74,1336845,97956160885000.0,,414380.0,0.31
2003-12-22,ONGC,EQ,745.65,749.0,767.85,731.25,758.0,757.75,752.52,1009253,75947942435000.0,,265276.0,0.26280000000000003
2003-12-23,ONGC,EQ,757.75,760.0,760.0,735.3,738.55,738.5,746.94,422289,31542654025000.0,,84955.0,0.20120000000000002
2003-12-24,ONGC,EQ,738.5,760.0,760.0,725.15,729.0,734.05,741.78,1168335,86664333220000.0,,542982.0,0.4647